DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	28.460	28.480	28.040	28.195	21.979	33,033
2023-06-19	28.920	29.000	28.680	28.884	22.516	414,667
2023-06-16	29.600	29.600	28.980	29.112	22.694	34,729
2023-06-15	31.600	31.600	31.240	31.371	22.857	15,315
2023-06-14	31.640	31.780	31.520	31.677	23.080	1,611,348
2023-06-13	31.780	31.780	31.540	31.651	23.061	11,634
2023-06-12	31.780	31.820	31.520	31.718	23.110	27,093
2023-06-09	31.500	31.660	31.460	31.507	22.956	3,177
2023-06-08	31.540	31.660	31.335	31.480	22.936	4,415
2023-06-07	31.480	31.580	31.040	31.343	22.836	14,890
2023-06-06	31.040	31.400	31.040	31.189	22.724	6,441
2023-06-05	31.540	31.560	31.143	31.432	22.901	412,942
2023-06-02	31.000	31.392	30.900	31.100	22.659	6,321
2023-06-01	30.320	30.800	30.320	30.568	22.271	3,580
2023-05-31	30.320	30.520	30.020	30.051	21.895	154,616
2023-05-30	30.680	30.860	30.600	30.716	22.380	303,352
2023-05-26	29.920	30.560	29.920	30.258	22.046	79,950
2023-05-25	29.920	30.120	29.647	29.819	21.726	5,247
2023-05-24	30.840	30.840	28.840	29.877	21.769	50,560
2023-05-23	31.080	31.360	30.959	31.125	22.677	9,677
2023-05-22	30.860	31.300	30.860	31.093	22.654	11,530
2023-05-19	30.840	31.040	30.695	30.934	22.538	7,259
2023-05-18	30.580	30.640	30.480	30.620	22.310	1,005
2023-05-17	30.380	30.500	30.199	30.224	22.021	5,252
2023-05-16	30.380	30.520	30.240	30.439	22.178	8,105
2023-05-15	30.480	30.580	30.320	30.476	22.204	24,285
2023-05-12	30.000	30.340	30.000	30.154	21.970	12,021
2023-05-11	29.980	30.045	29.780	29.887	21.775	8,166
2023-05-10	29.940	30.040	29.820	29.862	21.758	6,454
2023-05-09	30.160	30.240	29.758	30.009	21.864	6,149
2023-05-05	29.500	29.881	29.260	29.553	21.532	14,993
2023-05-04	29.220	29.380	28.880	29.228	21.296	12,605
2023-05-03	29.280	29.880	29.200	29.559	21.537	17,541
2023-05-02	30.100	30.360	29.440	29.443	21.452	10,989
2023-04-28	29.920	30.120	29.500	29.958	21.827	390,399
2023-04-27	29.700	29.700	28.340	28.596	20.835	26,519
2023-04-26	30.100	30.220	29.520	30.018	21.871	38,643
2023-04-25	30.180	30.540	30.100	30.265	22.051	15,947
2023-04-24	30.400	30.680	30.390	30.390	22.142	28,180
2023-04-21	30.080	30.443	30.080	30.100	21.931	3,849
2023-04-20	30.440	30.480	30.340	30.383	22.137	24,489
2023-04-19	30.380	30.540	30.220	30.402	22.151	4,278
2023-04-18	30.240	30.500	30.240	30.444	22.181	11,610
2023-04-17	30.660	30.660	30.100	30.255	22.044	15,387
2023-04-14	29.960	30.620	29.920	30.310	22.084	42,892
2023-04-13	30.100	30.100	29.760	29.799	21.712	17,424
2023-04-12	29.580	29.840	29.580	29.722	21.655	23,821
2023-04-11	29.180	29.660	29.000	29.335	21.374	14,036
2023-04-06	28.380	29.000	28.380	28.902	21.058	8,365
2023-04-05	28.540	28.820	28.360	28.397	20.690	7,540
2023-04-04	28.580	28.580	28.240	28.406	20.696	13,956
2023-04-03	28.480	28.800	28.360	28.530	20.787	9,807
2023-03-31	28.020	28.380	28.020	28.281	20.606	5,576
2023-03-30	28.240	28.420	28.100	28.232	20.570	6,883
2023-03-29	27.700	27.860	27.640	27.684	20.170	10,971
2023-03-28	27.600	27.703	27.435	27.435	19.989	8,590
2023-03-27	27.940	27.940	27.599	27.747	20.216	411,787
2023-03-24	27.560	27.641	27.047	27.112	19.753	32,034
2023-03-23	28.240	28.300	28.080	28.196	20.544	41,766
2023-03-22	28.560	28.660	28.160	28.487	20.756	4,049

← NewerPage 15 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.