DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	25.140	25.140	24.540	24.912	18.151	199,334
2022-07-04	24.840	24.840	24.480	24.627	17.943	8,139
2022-07-01	23.840	24.860	23.840	24.000	17.486	29,118
2022-06-30	25.020	25.020	24.440	24.684	17.985	56,422
2022-06-29	25.620	25.760	25.360	25.480	18.565	7,858
2022-06-28	26.220	26.260	25.840	25.860	18.842	16,126
2022-06-27	26.440	26.520	26.040	26.165	19.064	9,958
2022-06-24	25.940	26.140	25.772	25.873	18.851	9,375
2022-06-23	26.140	26.140	25.580	25.830	18.820	15,022
2022-06-22	25.880	26.520	25.640	25.883	18.858	19,963
2022-06-21	26.440	26.560	26.220	26.367	19.211	27,822
2022-06-20	26.140	26.360	25.836	25.836	18.824	7,475
2022-06-17	25.900	26.320	25.819	25.898	18.869	12,589
2022-06-16	26.740	26.740	25.819	26.416	19.247	7,872
2022-06-15	26.940	27.080	26.740	26.892	19.593	30,496
2022-06-14	27.100	27.100	26.440	26.630	19.402	89,536
2022-06-13	27.340	27.340	26.659	26.793	19.521	266,687
2022-06-10	29.640	29.640	27.540	28.275	20.601	85,534
2022-06-09	31.220	31.600	31.180	31.330	21.370	74,884
2022-06-08	32.640	32.640	32.000	32.276	22.015	28,445
2022-06-07	32.440	32.637	32.340	32.529	22.187	19,268
2022-06-06	31.720	32.800	31.720	32.422	22.114	13,157
2022-06-01	32.080	32.240	30.880	31.288	21.341	96,008
2022-05-31	34.740	35.040	33.100	34.031	23.212	991,001
2022-05-30	35.060	35.340	34.800	35.256	24.048	55,554
2022-05-27	34.580	34.817	34.140	34.817	23.748	18,335
2022-05-26	33.740	34.160	33.660	33.780	23.041	6,653
2022-05-25	33.660	33.860	33.240	33.671	22.967	10,962
2022-05-24	33.540	33.580	33.200	33.350	22.748	14,435
2022-05-23	33.120	33.420	33.020	33.183	22.634	13,496
2022-05-20	32.560	32.980	32.280	32.770	22.352	50,962
2022-05-19	31.760	32.260	31.600	31.963	21.802	123,435
2022-05-18	32.540	32.700	32.483	32.620	22.250	47,805
2022-05-17	32.320	32.560	32.200	32.324	22.048	293,924
2022-05-16	31.880	32.240	31.780	32.104	21.897	28,047
2022-05-13	31.840	32.044	31.800	31.921	21.773	27,279
2022-05-12	30.720	31.600	30.720	31.252	21.316	43,140
2022-05-11	31.120	31.380	31.020	31.220	21.295	13,927
2022-05-10	30.800	31.320	30.800	31.092	21.208	18,886
2022-05-09	30.560	30.720	30.280	30.380	20.722	17,340
2022-05-06	30.840	30.900	30.440	30.707	20.945	34,416
2022-05-05	32.020	32.100	30.980	31.813	21.699	45,556
2022-05-04	31.620	31.680	31.500	31.611	21.561	9,171
2022-05-03	31.360	31.640	30.960	31.486	21.476	19,045
2022-04-29	31.260	31.940	31.260	31.820	21.704	28,023
2022-04-28	30.760	31.060	30.640	30.937	21.102	19,640
2022-04-27	31.140	31.620	29.280	30.115	20.541	105,647
2022-04-26	32.060	32.240	31.460	32.083	21.883	16,917
2022-04-25	32.220	32.220	31.499	31.602	21.555	23,831
2022-04-22	32.880	32.880	32.380	32.480	22.154	7,047
2022-04-21	32.800	33.180	32.800	32.896	22.438	15,073
2022-04-20	32.760	32.840	32.500	32.760	22.345	18,817
2022-04-19	32.400	32.780	32.320	32.426	22.117	11,575
2022-04-14	32.540	32.640	32.500	32.541	22.196	7,194
2022-04-13	32.400	32.640	32.300	32.421	22.114	10,866
2022-04-12	31.920	32.660	31.920	32.424	22.116	10,961
2022-04-11	32.960	32.960	32.600	32.751	22.339	7,445
2022-04-08	32.720	33.380	32.660	32.939	22.467	16,375
2022-04-07	32.700	32.980	32.440	32.560	22.209	54,646
2022-04-06	33.660	33.660	32.280	32.916	22.452	30,504

← NewerPage 19 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.