DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	70.900	72.000	70.650	71.683	71.683	177,191
2026-07-24	69.400	70.675	69.250	70.550	70.550	17,744
2026-07-23	70.900	70.900	69.200	69.800	69.800	2,332
2026-07-22	70.000	70.950	69.750	70.550	70.550	15,219
2026-07-21	70.600	70.800	69.150	70.016	70.016	8,183
2026-07-20	69.350	70.550	69.200	70.250	70.250	16,261
2026-07-17	69.500	69.750	68.050	69.282	69.282	5,875
2026-07-16	68.550	69.900	68.150	69.375	69.375	1,922
2026-07-15	68.100	68.900	67.250	68.750	68.750	4,778
2026-07-14	67.450	68.000	66.650	67.406	67.406	3,781
2026-07-13	66.900	67.600	66.650	67.325	67.325	2,931
2026-07-10	67.800	67.850	67.150	67.200	67.200	61,004
2026-07-09	68.600	68.600	67.250	67.604	67.604	4,326
2026-07-08	68.900	69.450	67.200	67.991	67.991	57,816
2026-07-07	70.500	70.500	68.500	69.302	69.302	6,399
2026-07-06	69.650	71.500	69.000	71.400	71.400	41,547
2026-07-03	68.300	68.950	67.850	68.650	68.650	15,063
2026-07-02	66.900	69.100	66.200	68.380	68.380	16,044
2026-07-01	66.350	66.700	65.550	66.260	66.260	13,881
2026-06-30	63.700	65.750	63.650	65.450	65.450	10,517
2026-06-29	62.850	63.250	62.450	63.050	63.050	12,682
2026-06-26	63.150	64.100	62.150	62.500	62.500	8,605
2026-06-25	62.750	64.500	62.450	64.080	64.080	9,252
2026-06-24	63.700	64.000	62.750	63.175	63.175	33,119
2026-06-23	61.900	65.650	61.800	64.125	64.125	268,716
2026-06-22	61.600	61.600	61.150	61.500	61.500	3,450
2026-06-19	61.300	61.650	60.800	60.850	60.850	6,581
2026-06-18	61.400	61.950	61.275	61.650	61.650	27,787
2026-06-17	60.950	61.700	60.800	61.250	61.250	82,050
2026-06-16	60.500	61.425	60.350	61.400	61.400	63,851
2026-06-15	60.150	61.050	59.900	60.724	60.724	126,034
2026-06-12	58.700	60.850	58.700	60.750	60.750	159,362
2026-06-11	58.400	58.600	57.500	57.974	57.974	28,183
2026-06-10	59.100	59.100	57.950	58.718	58.718	10,581
2026-06-09	59.650	60.350	58.750	60.175	60.175	3,284
2026-06-08	59.450	59.750	58.700	58.900	58.900	45,201
2026-06-05	59.250	60.300	58.900	60.019	60.019	6,294
2026-06-04	57.900	59.450	57.450	58.550	58.550	15,311
2026-06-03	61.750	61.750	60.350	60.800	57.800	12,973
2026-06-02	62.650	62.875	61.900	62.145	59.078	7,459
2026-06-01	62.150	62.250	61.100	61.400	58.370	18,073
2026-05-29	61.900	62.100	61.350	61.650	58.608	28,033
2026-05-28	62.200	62.400	61.300	61.709	58.664	9,880
2026-05-27	62.450	62.950	62.300	62.500	59.416	30,772
2026-05-26	62.650	62.800	62.450	62.625	59.535	136,831
2026-05-22	61.200	61.500	60.650	60.925	57.919	16,355
2026-05-21	61.200	61.600	60.450	60.995	57.985	244,217
2026-05-20	59.500	61.600	59.250	61.050	58.038	6,940
2026-05-19	59.750	60.400	59.400	59.500	56.564	46,922
2026-05-18	58.550	59.900	58.550	59.550	56.612	14,261
2026-05-15	61.150	61.150	59.650	59.900	56.944	58,987
2026-05-14	60.050	61.350	60.050	60.993	57.984	8,491
2026-05-13	59.700	60.250	59.650	59.900	56.944	77,611
2026-05-12	60.200	60.400	59.500	59.900	56.944	49,525
2026-05-11	60.100	60.500	59.800	60.450	57.467	31,563
2026-05-08	59.550	60.050	59.400	59.900	56.944	41,583
2026-05-07	60.200	60.900	59.850	60.513	57.528	76,678
2026-05-06	59.250	61.100	59.225	60.450	57.467	68,503
2026-05-05	58.050	58.850	57.850	58.400	55.518	7,545
2026-04-30	58.350	59.450	57.800	58.913	56.006	118,498

← NewerPage 2 of 3 · 128 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.