DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	24.760	24.760	24.119	24.525	17.869	15,647
2022-09-28	25.300	25.540	24.580	25.056	18.255	68,529
2022-09-27	25.740	25.740	25.320	25.363	18.479	72,724
2022-09-26	25.320	25.691	25.280	25.435	18.532	2,542
2022-09-23	25.480	25.500	25.220	25.415	18.517	45,587
2022-09-22	26.280	26.280	25.663	25.663	18.698	75,301
2022-09-21	25.800	26.540	25.800	26.314	19.172	8,823
2022-09-20	26.900	26.900	26.240	26.315	19.173	11,889
2022-09-16	26.800	26.940	26.580	26.836	19.553	14,451
2022-09-15	27.160	27.160	26.860	27.034	19.697	30,031
2022-09-14	27.440	27.440	26.300	26.673	19.434	22,930
2022-09-13	28.360	28.580	27.900	28.279	20.604	11,498
2022-09-12	28.140	28.420	28.140	28.239	20.575	5,483
2022-09-09	27.320	27.680	27.320	27.603	20.112	2,807
2022-09-08	27.280	27.300	26.722	27.071	19.724	3,291
2022-09-07	27.100	27.100	26.872	26.973	19.652	2,602
2022-09-06	27.260	27.260	26.887	26.887	19.590	6,104
2022-09-05	26.460	26.780	26.420	26.760	19.497	1,972
2022-09-02	26.820	27.380	26.660	27.170	19.796	7,279
2022-09-01	26.920	26.920	26.353	26.507	19.313	19,175
2022-08-31	27.100	27.300	27.100	27.160	19.789	10,760
2022-08-30	27.060	27.380	27.040	27.260	19.861	7,334
2022-08-26	27.620	27.620	26.840	26.996	19.669	10,671
2022-08-25	27.400	27.620	27.260	27.500	20.036	1,932
2022-08-24	27.120	27.300	27.040	27.040	19.701	14,634
2022-08-23	27.420	27.520	27.252	27.460	20.007	2,322
2022-08-22	27.840	28.000	27.100	27.305	19.894	5,088
2022-08-19	28.260	28.260	28.020	28.099	20.473	54,800
2022-08-18	28.200	28.320	28.080	28.208	20.552	8,461
2022-08-17	28.960	28.960	28.000	28.342	20.650	6,074
2022-08-16	28.740	28.960	28.720	28.780	20.969	6,955
2022-08-15	29.060	29.080	28.720	28.834	21.008	7,997
2022-08-12	28.860	29.043	28.740	28.776	20.966	5,091
2022-08-11	29.020	29.240	28.820	29.046	21.163	12,112
2022-08-10	28.100	28.760	28.100	28.474	20.746	21,074
2022-08-09	28.640	28.760	28.060	28.208	20.552	8,191
2022-08-08	28.860	29.040	28.580	28.821	20.999	12,149
2022-08-05	28.820	28.980	28.580	28.700	20.911	12,910
2022-08-04	28.760	28.800	28.620	28.727	20.930	14,306
2022-08-03	27.860	28.520	27.720	28.291	20.612	7,905
2022-08-02	27.940	28.040	27.820	27.911	20.336	7,450
2022-08-01	28.620	28.620	28.320	28.546	20.799	108,343
2022-07-29	27.780	28.500	27.780	28.130	20.495	27,969
2022-07-28	26.720	27.540	26.720	27.175	19.800	138,513
2022-07-27	25.680	26.140	25.560	25.752	18.763	58,755
2022-07-26	26.000	26.120	25.640	25.899	18.870	37,316
2022-07-25	25.780	26.340	25.780	25.857	18.840	45,260
2022-07-22	26.240	26.572	26.240	26.459	19.278	50,862
2022-07-21	26.360	26.480	26.220	26.363	19.208	77,226
2022-07-20	25.820	26.000	25.660	25.895	18.867	156,290
2022-07-19	25.620	26.000	25.240	25.626	18.671	117,840
2022-07-18	25.520	25.920	25.520	25.849	18.834	10,817
2022-07-15	25.440	25.558	25.180	25.314	18.444	13,945
2022-07-14	25.380	25.380	24.860	24.967	18.191	122,813
2022-07-13	25.220	25.580	25.040	25.411	18.514	13,265
2022-07-12	25.160	25.700	24.940	25.031	18.238	21,475
2022-07-11	24.680	25.062	24.680	25.040	18.244	25,541
2022-07-08	25.480	25.640	25.300	25.489	18.571	18,829
2022-07-07	25.220	25.620	25.220	25.442	18.537	13,770
2022-07-06	24.960	25.140	24.640	24.820	18.084	66,765

← NewerPage 18 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.