DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.350	59.450	57.800	58.913	56.006	118,498
2026-04-29	56.900	58.700	56.300	57.833	54.980	32,844
2026-04-28	57.600	57.950	57.400	57.700	54.853	8,745
2026-04-27	57.600	57.850	57.200	57.500	54.663	16,956
2026-04-24	57.350	57.350	56.500	56.999	54.187	18,517
2026-04-23	58.450	58.600	57.250	57.771	54.921	21,385
2026-04-22	59.100	59.450	58.500	58.775	55.875	14,548
2026-04-21	59.250	59.700	58.900	59.440	56.507	14,067
2026-04-20	58.600	59.050	58.200	58.669	55.774	19,786
2026-04-17	58.100	60.150	57.750	60.050	57.087	32,769
2026-04-16	58.500	58.550	57.700	58.178	55.307	127,090
2026-04-15	57.550	57.750	57.400	57.475	54.639	10,117
2026-04-14	57.350	57.500	56.700	57.400	54.568	7,422
2026-04-13	56.200	56.575	55.350	56.500	53.712	11,639
2026-04-10	56.600	56.850	55.850	56.340	53.560	5,989
2026-04-09	57.300	57.300	55.500	56.200	53.427	9,214
2026-04-08	56.900	57.800	56.650	57.450	54.615	17,476
2026-04-07	56.000	56.150	53.550	54.252	51.575	20,125
2026-04-02	55.700	55.700	54.650	55.175	52.453	49,769
2026-04-01	56.250	56.800	56.150	56.750	53.950	13,685
2026-03-31	53.850	54.850	53.700	54.458	51.770	36,616
2026-03-30	52.950	53.750	52.550	53.358	50.726	11,565
2026-03-27	54.550	54.550	53.250	53.400	50.765	13,169
2026-03-26	54.450	54.500	53.650	54.175	51.502	13,721
2026-03-25	54.450	54.850	54.100	54.358	51.676	21,224
2026-03-24	53.800	53.850	52.500	53.305	50.675	7,609
2026-03-23	52.300	54.300	50.800	54.200	51.526	24,915
2026-03-20	55.150	55.300	53.300	53.560	50.918	29,519
2026-03-19	54.600	54.600	53.900	53.900	51.240	249,834
2026-03-18	55.400	56.150	55.000	55.299	52.570	4,248
2026-03-17	53.950	55.200	53.800	54.900	52.191	5,133
2026-03-16	54.600	54.950	53.850	54.048	51.382	8,192
2026-03-13	54.300	55.150	53.750	54.550	51.858	15,620
2026-03-12	55.700	55.700	54.300	54.342	51.661	12,263
2026-03-11	56.250	56.300	55.650	55.912	53.153	13,444
2026-03-10	56.800	57.300	56.250	56.940	54.131	7,275
2026-03-09	54.550	55.350	53.650	54.181	51.507	19,610
2026-03-06	57.300	57.450	55.700	55.900	53.142	10,561
2026-03-05	58.150	58.650	56.950	57.625	54.782	12,760
2026-03-04	56.850	58.350	56.850	57.454	54.620	9,884
2026-03-03	58.650	58.650	56.350	56.991	54.179	16,191
2026-03-02	57.800	59.400	57.450	58.654	55.760	19,246
2026-02-27	60.100	60.650	59.550	60.204	57.233	19,347
2026-02-26	59.900	60.000	59.450	59.630	56.688	4,775
2026-02-25	59.100	59.650	58.850	59.213	56.291	8,201
2026-02-24	59.150	59.550	58.325	58.963	56.053	140,267
2026-02-23	60.200	60.500	59.000	59.733	56.786	82,192
2026-02-20	59.500	60.650	59.500	59.950	56.992	9,792
2026-02-19	62.400	62.400	59.900	61.108	58.093	16,048
2026-02-18	58.700	59.550	58.450	59.114	56.197	29,898
2026-02-17	58.600	58.600	57.800	58.288	55.412	10,549
2026-02-16	57.550	58.400	57.500	58.231	55.357	10,589
2026-02-13	58.800	58.800	56.400	57.168	54.347	29,610
2026-02-12	59.650	60.650	58.000	58.600	55.709	26,876
2026-02-11	61.400	61.400	58.800	59.398	56.467	21,003
2026-02-10	61.550	61.600	60.900	61.380	58.352	8,376
2026-02-09	60.550	61.300	60.200	60.699	57.704	17,142
2026-02-06	60.100	60.300	59.300	59.859	56.905	12,557
2026-02-05	61.400	61.500	59.500	59.850	56.897	31,472
2026-02-04	62.550	62.800	61.100	61.500	58.466	20,859

← NewerPage 3 of 21 · 1,258 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.