DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	55.050	55.600	54.250	54.941	52.230	95,789
2025-11-03	55.800	56.650	55.450	55.811	53.057	28,788
2025-10-31	55.800	55.800	55.300	55.550	52.809	32,730
2025-10-30	55.350	55.900	54.550	55.701	52.953	56,405
2025-10-29	54.375	55.250	53.800	54.644	51.947	31,178
2025-10-28	53.600	53.900	52.500	52.893	50.283	6,633
2025-10-27	53.150	53.800	52.800	53.650	51.003	8,248
2025-10-24	52.950	52.950	52.250	52.832	50.226	3,170
2025-10-23	52.550	52.750	52.050	52.450	49.862	4,326
2025-10-22	52.200	52.650	52.000	52.477	49.888	2,493
2025-10-21	53.050	53.050	52.350	52.650	50.052	36,313
2025-10-20	53.050	53.200	52.650	52.897	50.287	8,969
2025-10-17	53.350	53.500	51.500	51.921	49.359	13,349
2025-10-16	55.550	55.550	54.336	54.922	52.212	4,615
2025-10-15	55.750	55.750	55.150	55.700	52.952	3,793
2025-10-14	55.400	55.650	54.700	55.539	52.799	2,429
2025-10-13	55.600	56.350	55.450	56.077	53.310	3,085
2025-10-10	56.200	56.350	55.000	55.113	52.394	4,226
2025-10-09	54.950	56.200	54.550	55.400	52.666	26,960
2025-10-08	55.450	55.800	54.650	54.895	52.186	11,970
2025-10-07	54.400	55.600	54.050	54.892	52.183	25,626
2025-10-06	53.650	54.600	53.200	53.836	51.180	8,061
2025-10-03	53.250	53.800	52.700	53.497	50.858	13,157
2025-10-02	53.800	53.800	52.750	53.107	50.487	4,155
2025-10-01	53.150	54.000	52.550	53.470	50.832	13,560
2025-09-30	53.250	54.400	52.750	53.417	50.781	15,019
2025-09-29	53.050	53.100	52.450	52.791	50.186	9,732
2025-09-26	52.700	52.900	52.200	52.649	50.051	1,466
2025-09-25	53.200	53.350	51.800	52.202	49.626	3,276
2025-09-24	53.000	53.400	52.200	53.140	50.518	4,995
2025-09-23	53.500	53.800	53.200	53.466	50.828	39,737
2025-09-22	53.350	53.850	53.200	53.550	50.908	2,916
2025-09-19	53.600	53.800	53.200	53.378	50.745	8,336
2025-09-18	52.550	53.950	52.450	53.349	50.717	4,251
2025-09-17	51.650	51.900	51.300	51.745	49.192	1,476
2025-09-16	52.700	52.700	51.300	51.527	48.984	5,687
2025-09-15	52.250	53.050	51.950	52.692	50.092	6,418
2025-09-12	51.950	52.251	51.600	52.110	49.538	2,786
2025-09-11	51.850	52.050	51.600	51.885	49.324	5,096
2025-09-10	51.950	52.100	51.650	52.000	49.434	71,069
2025-09-09	52.200	52.200	51.300	51.770	49.215	13,879
2025-09-08	52.150	52.400	52.000	52.169	49.595	1,379
2025-09-05	53.200	53.200	51.700	51.789	49.234	5,171
2025-09-04	52.350	52.900	52.100	52.854	50.246	2,160
2025-09-03	52.300	52.650	52.100	52.369	49.785	3,728
2025-09-02	53.200	53.350	51.850	52.050	49.482	4,307
2025-09-01	53.500	53.500	52.750	52.950	50.337	7,146
2025-08-29	53.800	53.800	52.950	53.168	50.544	4,221
2025-08-28	54.000	54.050	53.100	53.350	50.718	4,552
2025-08-27	54.050	54.050	53.450	53.650	51.003	7,200
2025-08-26	54.300	54.400	53.350	53.647	51.000	5,499
2025-08-22	54.700	55.200	54.000	54.650	51.954	4,401
2025-08-21	54.500	54.500	54.000	54.275	51.597	1,593
2025-08-20	53.700	54.300	53.700	54.100	51.431	3,686
2025-08-19	54.300	54.850	54.250	54.370	51.687	6,607
2025-08-18	54.400	54.400	54.000	54.231	51.555	2,214
2025-08-15	54.750	55.200	54.338	54.338	51.657	197,554
2025-08-14	54.600	54.700	54.100	54.371	51.688	7,145
2025-08-13	55.150	55.300	54.450	54.989	52.276	13,611
2025-08-12	55.100	55.150	54.700	55.150	52.429	6,663

← NewerPage 5 of 21 · 1,254 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.