DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	37.600	37.600	37.180	37.230	25.394	30,041
2022-01-10	37.120	37.900	37.020	37.453	25.546	24,617
2022-01-07	36.480	37.200	36.480	36.985	25.227	13,991
2022-01-06	37.340	37.340	36.740	36.987	25.229	6,324
2022-01-05	37.060	37.480	36.960	37.312	25.450	72,421
2022-01-04	36.140	36.980	36.120	36.795	25.097	148,639
2021-12-30	35.580	35.605	35.480	35.500	24.214	2,165
2021-12-29	35.840	35.900	35.600	35.705	24.354	4,340
2021-12-23	35.460	35.460	35.180	35.354	24.114	8,828
2021-12-22	34.960	35.324	34.960	35.259	24.050	3,475
2021-12-21	34.300	35.000	34.300	34.866	23.782	21,667
2021-12-20	34.040	34.420	33.860	34.201	23.328	35,042
2021-12-17	35.100	35.100	34.558	35.028	23.892	27,952
2021-12-16	35.160	35.420	35.160	35.359	24.118	15,710
2021-12-15	34.760	34.857	34.620	34.660	23.641	5,494
2021-12-14	35.040	35.060	34.660	34.871	23.785	11,016
2021-12-13	35.240	35.240	34.780	35.025	23.890	9,648
2021-12-10	35.040	35.164	34.920	35.043	23.903	4,617
2021-12-09	35.620	35.700	35.120	35.500	24.214	18,451
2021-12-08	35.860	36.120	35.572	36.053	24.591	58,478
2021-12-07	35.400	35.780	35.380	35.728	24.369	12,470
2021-12-06	34.940	35.140	34.880	35.046	23.904	6,585
2021-12-03	35.100	35.140	34.680	35.136	23.966	12,854
2021-12-02	35.040	35.300	34.900	35.049	23.906	34,032
2021-12-01	34.960	35.260	34.860	35.157	23.980	17,583
2021-11-30	34.860	34.940	34.400	34.605	23.603	5,628
2021-11-29	35.140	35.500	35.120	35.366	24.122	14,678
2021-11-26	35.220	35.360	34.780	34.955	23.842	27,789
2021-11-25	35.940	36.240	35.920	36.095	24.620	6,598
2021-11-24	36.100	36.320	35.660	36.056	24.593	29,659
2021-11-23	35.980	36.300	35.600	35.888	24.478	9,953
2021-11-22	36.680	36.820	36.280	36.544	24.926	14,265
2021-11-19	36.860	36.860	36.040	36.435	24.852	18,739
2021-11-18	37.240	37.240	36.600	36.670	25.012	4,325
2021-11-17	37.560	37.700	37.280	37.560	25.619	13,558
2021-11-16	37.520	37.520	37.312	37.473	25.560	8,663
2021-11-15	37.400	37.560	37.260	37.449	25.544	4,705
2021-11-12	37.600	37.680	37.420	37.480	25.565	8,170
2021-11-11	37.420	37.580	37.340	37.420	25.524	5,172
2021-11-10	37.200	37.500	37.040	37.450	25.544	6,699
2021-11-09	37.640	37.640	37.198	37.586	25.637	8,796
2021-11-08	37.500	37.900	37.400	37.850	25.817	12,762
2021-11-05	37.080	37.480	37.080	37.364	25.486	22,837
2021-11-04	37.420	37.420	36.940	37.393	25.505	20,993
2021-11-03	37.420	37.500	37.220	37.384	25.499	9,333
2021-11-02	37.579	37.603	37.140	37.603	25.648	17,497
2021-11-01	37.880	37.940	37.540	37.680	25.701	6,012
2021-10-29	37.620	37.620	37.280	37.492	25.573	20,864
2021-10-28	38.180	38.180	36.840	37.468	25.557	22,809
2021-10-27	38.380	38.480	37.540	38.068	25.965	63,725
2021-10-26	36.960	38.220	36.960	37.480	25.565	22,965
2021-10-25	36.700	36.720	36.660	36.683	25.021	44,100
2021-10-22	36.700	36.800	36.620	36.700	25.033	30,650
2021-10-21	36.460	36.860	36.460	36.513	24.905	13,117
2021-10-20	36.760	36.880	36.700	36.800	25.101	12,135
2021-10-19	36.800	36.940	36.760	36.940	25.196	31,859
2021-10-18	36.500	37.060	36.480	36.842	25.129	22,391
2021-10-15	36.560	36.720	36.560	36.640	24.992	17,084
2021-10-14	36.040	36.620	36.040	36.494	24.892	33,775

← NewerPage 21 of 21 · 1,259 trading days

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.