DWS Group GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	32.220	32.580	32.220	32.511	25.344	5,868
2023-09-12	32.560	32.660	32.400	32.520	25.351	14,461
2023-09-11	32.300	32.440	32.240	32.359	25.225	4,011
2023-09-08	32.280	32.320	32.080	32.159	25.069	54,520
2023-09-07	32.020	32.340	32.020	32.140	25.054	14,010
2023-09-06	32.040	32.420	32.040	32.233	25.126	73,244
2023-09-05	32.040	32.120	32.000	32.096	25.020	4,630
2023-09-04	32.180	32.180	31.980	32.056	24.989	6,189
2023-09-01	31.860	32.160	31.859	31.971	24.922	3,489
2023-08-31	32.000	32.240	31.780	32.018	24.959	9,401
2023-08-30	32.280	32.280	32.020	32.173	25.080	6,127
2023-08-29	32.080	32.200	31.920	32.089	25.014	2,906
2023-08-25	31.980	32.000	31.760	31.861	24.837	2,654
2023-08-24	32.180	32.260	31.760	31.760	24.758	4,743
2023-08-23	32.040	32.060	31.780	31.863	24.838	238,446
2023-08-22	31.700	32.200	31.700	32.036	24.974	8,516
2023-08-21	31.540	31.720	31.204	31.617	24.647	57,832
2023-08-18	31.620	31.620	31.060	31.500	24.555	5,291
2023-08-17	31.700	31.800	31.540	31.648	24.671	3,281
2023-08-16	31.820	31.860	31.720	31.803	24.792	1,545
2023-08-15	31.720	31.952	31.640	31.740	24.742	4,411
2023-08-14	31.760	31.960	31.743	31.832	24.814	62,683
2023-08-11	31.780	31.868	31.638	31.765	24.762	106,017
2023-08-10	31.780	31.840	31.640	31.753	24.753	209,195
2023-08-09	31.820	31.820	31.420	31.625	24.653	7,029
2023-08-08	31.620	31.700	31.380	31.490	24.548	7,702
2023-08-07	31.540	31.700	31.340	31.380	24.462	80,467
2023-08-04	31.460	31.600	31.100	31.406	24.482	6,934
2023-08-03	31.080	31.320	31.000	31.064	24.216	80,149
2023-08-02	31.200	31.480	30.920	31.267	24.374	6,809
2023-08-01	31.500	31.560	31.260	31.533	24.581	12,139
2023-07-31	32.180	32.180	31.918	31.920	24.883	12,056
2023-07-28	31.860	32.100	31.720	32.043	24.979	15,865
2023-07-27	31.520	32.280	30.860	31.706	24.716	45,641
2023-07-26	29.960	30.860	29.960	30.803	24.012	13,251
2023-07-25	29.400	29.920	29.400	29.672	23.131	15,650
2023-07-24	29.340	29.500	29.332	29.457	22.963	6,260
2023-07-21	29.460	29.480	29.300	29.403	22.921	4,327
2023-07-20	29.120	29.514	29.120	29.400	22.918	11,297
2023-07-19	28.880	29.060	28.680	28.891	22.522	16,719
2023-07-18	28.340	28.700	28.340	28.586	22.284	19,838
2023-07-17	28.220	28.220	27.960	28.001	21.828	9,525
2023-07-14	28.220	28.520	28.180	28.361	22.109	7,548
2023-07-13	28.120	28.300	28.120	28.145	21.940	15,151
2023-07-12	27.840	28.120	27.800	27.960	21.796	5,335
2023-07-11	27.400	27.740	27.280	27.342	21.314	17,260
2023-07-10	27.160	27.320	27.080	27.231	21.228	5,315
2023-07-07	26.660	27.240	26.660	27.003	21.050	6,717
2023-07-06	28.000	28.000	26.840	27.306	21.286	6,686
2023-07-05	28.180	28.260	27.819	28.143	21.938	3,963
2023-07-04	28.160	28.160	28.040	28.107	21.910	1,947
2023-07-03	28.100	28.220	27.880	28.083	21.892	6,108
2023-06-30	28.020	28.140	27.840	28.018	21.841	2,603
2023-06-29	27.800	27.930	27.620	27.864	21.721	8,135
2023-06-28	27.540	27.760	27.540	27.690	21.585	19,156
2023-06-27	27.380	27.400	27.069	27.162	21.174	9,338
2023-06-26	27.300	27.320	27.000	27.263	21.252	205,014
2023-06-23	27.760	27.760	27.340	27.361	21.329	6,673
2023-06-22	27.720	28.140	27.720	28.074	21.885	14,646
2023-06-21	28.140	28.180	27.900	28.112	21.914	20,289

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	3.0000 EUR
2025-06-16	2.2000 EUR
2024-06-07	6.1000 EUR
2023-06-16	2.0500 EUR
2022-06-10	2.0000 EUR
2021-06-10	1.8100 EUR
2020-11-19	1.6700 EUR
2020-06-19	1.6700 EUR
2019-06-06	1.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.