DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	27.740	28.620	27.740	28.013	20.410	8,373
2023-03-20	26.860	27.360	25.680	26.539	19.336	40,703
2023-03-17	28.160	28.160	27.080	27.137	19.772	459,861
2023-03-16	28.180	28.280	27.700	28.167	20.522	12,856
2023-03-15	29.000	29.000	27.840	27.860	20.299	10,230
2023-03-14	28.740	29.180	28.000	28.742	20.941	14,575
2023-03-13	29.520	29.520	28.660	28.825	21.002	12,575
2023-03-10	29.780	29.980	29.600	29.750	21.676	9,882
2023-03-09	30.400	30.560	30.320	30.349	22.112	8,344
2023-03-08	30.680	30.780	30.420	30.553	22.260	12,424
2023-03-07	30.980	31.120	30.620	30.780	22.426	3,501
2023-03-06	30.780	31.020	30.520	30.895	22.510	9,310
2023-03-03	30.560	30.640	30.520	30.578	22.279	3,980
2023-03-02	30.440	30.655	30.320	30.461	22.194	3,680
2023-03-01	30.820	30.880	30.560	30.880	22.499	4,760
2023-02-28	30.320	30.940	30.320	30.672	22.347	10,305
2023-02-27	30.380	30.500	30.318	30.380	22.135	4,771
2023-02-24	30.500	30.500	30.220	30.394	22.145	259,587
2023-02-23	30.280	30.480	30.140	30.188	21.995	18,281
2023-02-22	30.680	30.680	29.960	30.157	21.972	61,785
2023-02-21	30.940	31.080	30.780	31.050	22.623	5,927
2023-02-20	31.400	31.400	31.080	31.180	22.718	3,183
2023-02-17	30.860	31.200	30.840	31.134	22.684	3,470
2023-02-16	31.200	31.380	31.040	31.211	22.740	8,946
2023-02-15	31.180	31.300	31.103	31.187	22.722	20,116
2023-02-14	31.320	31.540	30.900	31.407	22.883	20,497
2023-02-13	31.000	31.320	30.820	31.189	22.724	14,422
2023-02-10	31.260	31.260	30.800	31.030	22.608	4,784
2023-02-09	31.600	31.640	31.260	31.502	22.953	17,118
2023-02-08	31.740	31.900	31.460	31.595	23.020	23,329
2023-02-07	31.500	31.540	31.320	31.340	22.834	6,468
2023-02-06	31.620	31.720	31.453	31.598	23.022	30,225
2023-02-03	31.600	31.620	30.780	31.453	22.917	111,377
2023-02-02	32.700	32.800	30.819	31.411	22.886	75,110
2023-02-01	33.000	33.300	32.980	33.211	24.197	13,980
2023-01-31	33.140	33.260	32.880	32.906	23.975	16,150
2023-01-30	33.300	33.300	32.860	33.150	24.153	29,584
2023-01-27	33.400	33.420	33.180	33.339	24.290	13,288
2023-01-26	33.240	33.400	33.200	33.310	24.269	19,193
2023-01-25	32.760	33.020	32.620	32.645	23.785	7,274
2023-01-24	33.220	33.220	32.920	33.120	24.131	6,732
2023-01-23	33.260	33.320	32.980	33.085	24.105	5,893
2023-01-20	32.900	33.140	32.800	32.929	23.992	6,106
2023-01-19	33.160	33.260	32.400	32.900	23.971	23,123
2023-01-18	33.220	33.380	33.140	33.204	24.193	10,243
2023-01-17	33.160	33.320	32.920	33.095	24.113	13,984
2023-01-16	33.160	33.400	32.740	33.146	24.150	18,062
2023-01-13	32.500	32.580	32.180	32.365	23.581	8,723
2023-01-12	32.400	32.580	32.180	32.412	23.616	12,620
2023-01-11	32.140	32.340	32.020	32.178	23.444	3,079
2023-01-10	32.160	32.320	31.920	32.138	23.416	47,349
2023-01-09	31.320	32.160	31.140	31.642	23.054	16,470
2023-01-06	30.880	31.060	30.840	30.940	22.543	12,180
2023-01-05	31.440	31.440	31.000	31.240	22.761	7,551
2023-01-04	30.980	31.500	30.980	31.101	22.660	7,182
2023-01-03	30.420	30.920	30.420	30.804	22.444	13,597
2022-12-30	30.300	30.420	30.248	30.375	22.131	3,287
2022-12-29	30.080	30.500	30.023	30.349	22.112	15,734
2022-12-28	30.180	30.280	30.138	30.146	21.964	6,414
2022-12-23	30.400	30.400	30.100	30.100	21.931	2,236

← NewerPage 16 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.