DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	65.750	65.750	62.300	63.049	59.938	12,495
2026-02-02	61.450	63.200	61.250	61.964	58.907	8,659
2026-01-30	62.550	62.900	61.650	62.400	59.321	19,193
2026-01-29	60.525	65.050	60.525	63.078	59.965	42,919
2026-01-28	58.500	58.500	57.100	57.500	54.663	30,874
2026-01-27	59.200	59.200	58.200	58.620	55.728	2,900
2026-01-26	58.800	58.950	58.300	58.365	55.485	13,414
2026-01-23	59.300	59.300	58.300	58.550	55.661	7,157
2026-01-22	58.350	59.900	58.150	59.550	56.612	5,330
2026-01-21	57.050	57.150	55.900	56.449	53.664	6,549
2026-01-20	57.400	57.400	56.400	56.737	53.938	9,787
2026-01-19	57.825	58.350	57.300	57.483	54.647	6,489
2026-01-16	59.000	59.625	58.700	59.371	56.442	10,582
2026-01-15	57.950	59.050	57.950	58.700	55.804	9,746
2026-01-14	57.600	58.050	56.700	56.887	54.080	9,775
2026-01-13	59.050	59.350	57.700	58.500	55.614	4,032
2026-01-12	58.250	59.150	57.700	58.950	56.041	6,936
2026-01-09	58.100	58.100	56.250	57.532	54.693	5,428
2026-01-08	58.450	58.450	57.550	57.899	55.043	20,814
2026-01-07	58.000	58.950	58.000	58.350	55.471	13,276
2026-01-06	58.100	58.650	57.450	57.623	54.780	9,307
2026-01-05	56.200	58.200	56.100	57.122	54.303	28,918
2026-01-02	56.700	56.700	55.850	56.250	53.475	5,356
2025-12-30	56.050	56.650	56.050	56.400	53.617	9,954
2025-12-29	56.300	56.500	55.950	56.425	53.641	8,520
2025-12-23	56.250	56.300	55.750	56.191	53.418	5,616
2025-12-22	55.550	56.100	55.500	55.750	52.999	6,958
2025-12-19	55.400	55.750	55.050	55.475	52.738	6,561
2025-12-18	53.700	55.200	53.300	54.950	52.239	254,866
2025-12-17	54.950	55.250	54.000	54.376	51.693	7,354
2025-12-16	54.050	54.850	53.850	54.745	52.044	15,672
2025-12-15	53.450	54.300	53.300	54.060	51.392	5,092
2025-12-12	53.400	54.150	53.150	53.362	50.729	16,548
2025-12-11	53.700	54.250	53.400	53.631	50.985	3,268
2025-12-10	53.150	54.100	52.900	53.699	51.049	103,757
2025-12-09	53.050	53.800	52.900	53.299	50.669	6,465
2025-12-08	52.400	53.250	52.150	53.018	50.402	7,614
2025-12-05	51.950	52.500	51.750	52.054	49.485	78,448
2025-12-04	52.325	52.400	51.700	51.800	49.244	5,563
2025-12-03	52.550	52.550	51.600	51.700	49.149	9,677
2025-12-02	52.400	52.700	52.200	52.301	49.720	7,696
2025-12-01	53.800	53.800	51.950	52.454	49.866	11,550
2025-11-28	53.000	53.575	53.000	53.441	50.804	3,929
2025-11-27	52.800	53.350	52.800	53.250	50.623	8,284
2025-11-26	52.900	52.900	51.950	52.399	49.814	20,539
2025-11-25	51.750	52.400	51.675	52.256	49.678	54,889
2025-11-24	52.150	52.600	51.850	52.000	49.434	3,050
2025-11-21	50.850	51.550	50.850	51.143	48.619	14,892
2025-11-20	52.250	52.900	51.750	52.300	49.719	7,756
2025-11-19	51.200	52.250	50.950	51.581	49.036	31,005
2025-11-18	50.550	51.700	50.150	51.192	48.666	16,239
2025-11-17	53.450	53.600	52.300	52.650	50.052	4,682
2025-11-14	54.000	54.550	52.650	52.900	50.290	11,987
2025-11-13	54.900	54.900	54.300	54.716	52.016	36,430
2025-11-12	54.650	54.700	54.000	54.234	51.558	11,195
2025-11-11	53.550	53.700	53.199	53.531	50.890	7,626
2025-11-10	53.300	53.900	53.300	53.600	50.955	4,607
2025-11-07	53.950	54.000	52.600	52.782	50.177	3,195
2025-11-06	53.350	54.500	53.300	54.075	51.407	5,170
2025-11-05	54.800	55.050	53.750	53.980	51.316	10,765

← NewerPage 4 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.