DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	33.720	34.180	33.640	33.720	23.000	7,218
2022-04-04	33.480	33.760	33.260	33.433	22.804	8,109
2022-04-01	33.400	33.680	33.340	33.427	22.800	15,776
2022-03-31	34.040	34.040	33.180	33.840	23.082	21,445
2022-03-30	34.260	34.380	33.720	33.820	23.068	12,239
2022-03-29	34.200	34.780	34.060	34.517	23.544	8,611
2022-03-28	33.860	34.098	33.720	33.938	23.149	11,915
2022-03-25	33.480	33.680	33.403	33.660	22.959	31,636
2022-03-24	34.180	34.440	33.440	33.742	23.015	22,962
2022-03-23	34.920	34.940	34.160	34.940	23.832	10,108
2022-03-22	34.580	35.240	34.520	35.041	23.901	22,193
2022-03-21	34.720	34.720	34.340	34.575	23.583	7,482
2022-03-18	34.100	34.600	33.940	34.558	23.572	151,836
2022-03-17	34.000	34.060	33.620	33.983	23.179	25,360
2022-03-16	32.500	33.840	32.480	33.039	22.535	22,505
2022-03-15	31.900	32.040	31.460	31.796	21.688	21,606
2022-03-14	32.240	32.460	31.940	32.295	22.028	18,577
2022-03-11	31.600	32.160	31.340	31.663	21.597	25,058
2022-03-10	31.940	31.940	31.140	31.421	21.432	11,719
2022-03-09	30.940	31.700	29.700	30.088	20.522	31,035
2022-03-08	28.840	29.640	28.483	29.289	19.978	34,310
2022-03-07	28.940	29.660	27.780	28.868	19.691	33,731
2022-03-04	30.360	30.360	29.560	29.927	20.413	33,873
2022-03-03	31.580	31.860	30.160	30.780	20.995	74,841
2022-03-02	30.840	31.680	30.480	30.778	20.993	33,309
2022-03-01	32.360	32.360	31.073	31.980	21.813	16,536
2022-02-28	32.380	32.805	32.380	32.484	22.157	29,352
2022-02-25	32.560	33.300	32.080	33.168	22.623	14,898
2022-02-24	32.600	32.740	31.440	32.330	22.052	48,113
2022-02-23	33.960	34.160	33.400	34.037	23.216	9,829
2022-02-22	33.160	34.060	33.139	33.139	22.603	27,466
2022-02-21	34.880	34.920	33.900	33.960	23.164	10,601
2022-02-18	35.060	35.260	34.500	34.950	23.839	13,059
2022-02-17	35.400	35.600	34.960	35.236	24.034	56,540
2022-02-16	35.520	35.749	35.500	35.638	24.308	6,294
2022-02-15	35.060	35.580	35.060	35.265	24.054	10,333
2022-02-14	34.700	34.960	34.260	34.659	23.640	21,856
2022-02-11	35.780	35.974	35.640	35.974	24.537	2,260
2022-02-10	36.380	36.560	36.080	36.448	24.860	8,033
2022-02-09	35.760	36.540	35.760	36.000	24.555	8,623
2022-02-08	35.640	35.920	35.500	35.662	24.324	6,117
2022-02-07	35.660	35.940	35.540	35.940	24.514	17,424
2022-02-04	36.040	36.040	35.460	35.580	24.268	18,574
2022-02-03	36.120	36.200	35.760	36.060	24.596	19,715
2022-02-02	36.180	36.580	36.120	36.367	24.805	7,949
2022-02-01	36.040	36.320	35.820	36.047	24.587	16,996
2022-01-31	35.720	35.820	35.360	35.670	24.330	9,747
2022-01-28	36.820	36.820	35.020	35.531	24.235	55,249
2022-01-27	36.300	37.100	36.080	36.744	25.062	26,901
2022-01-26	35.560	36.200	35.560	36.035	24.579	16,261
2022-01-25	35.180	35.560	34.900	35.180	23.995	40,970
2022-01-24	36.920	37.020	35.060	35.345	24.108	10,689
2022-01-21	37.980	37.980	37.060	37.920	25.865	12,418
2022-01-20	38.440	38.460	37.920	38.195	26.052	9,461
2022-01-19	38.540	38.800	38.480	38.650	26.363	13,696
2022-01-18	38.580	38.840	38.380	38.640	26.356	29,643
2022-01-17	39.220	39.400	38.500	38.795	26.462	62,339
2022-01-14	38.440	39.240	38.440	38.895	26.530	73,621
2022-01-13	37.760	37.960	37.700	37.891	25.845	18,630
2022-01-12	37.700	37.980	37.700	37.876	25.834	10,896

← NewerPage 20 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.