DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	55.250	55.250	54.250	54.550	51.858	9,299
2025-08-08	55.000	55.050	54.650	54.881	52.173	105,251
2025-08-07	54.300	55.300	54.200	55.061	52.345	24,691
2025-08-06	53.500	54.250	53.500	53.965	51.303	15,541
2025-08-05	52.700	52.800	52.450	52.562	49.968	4,358
2025-08-04	50.500	52.200	50.450	51.064	48.544	8,197
2025-08-01	52.250	52.450	50.400	50.913	48.400	12,048
2025-07-31	52.950	53.200	52.650	52.814	50.208	15,770
2025-07-30	52.350	52.850	52.150	52.628	50.031	3,964
2025-07-29	52.650	53.250	52.300	53.027	50.411	3,648
2025-07-28	53.200	53.900	52.250	52.670	50.071	16,432
2025-07-25	52.500	52.750	51.200	52.552	49.959	14,647
2025-07-24	49.920	52.600	49.920	51.946	49.383	25,701
2025-07-23	49.700	49.860	49.160	49.321	46.887	7,426
2025-07-22	49.980	49.980	48.520	48.859	46.448	8,378
2025-07-21	50.100	50.100	49.660	50.000	47.533	1,526
2025-07-18	50.800	50.800	49.860	50.050	47.580	6,257
2025-07-17	49.540	50.500	49.520	50.361	47.876	2,954
2025-07-16	48.860	49.540	48.660	49.457	47.016	16,069
2025-07-15	49.260	49.820	48.780	49.366	46.930	3,157
2025-07-14	48.620	49.300	48.620	48.907	46.494	1,958
2025-07-11	49.600	49.680	48.920	49.182	46.755	2,616
2025-07-10	49.720	50.050	49.540	49.795	47.338	6,100
2025-07-09	48.360	50.050	47.980	49.419	46.980	12,394
2025-07-08	48.000	49.020	47.760	48.260	45.878	6,944
2025-07-07	47.160	48.320	47.160	47.995	45.627	6,676
2025-07-04	48.140	48.420	47.000	47.160	44.833	8,692
2025-07-03	49.000	49.340	48.860	49.050	46.630	4,282
2025-07-02	49.280	49.440	48.440	48.851	46.440	5,745
2025-07-01	50.450	50.450	49.000	49.390	46.953	5,913
2025-06-30	50.750	50.750	49.760	50.091	47.619	9,762
2025-06-27	50.200	50.400	49.700	50.150	47.676	11,858
2025-06-26	49.240	49.960	49.140	49.780	47.324	8,875
2025-06-25	49.360	49.360	48.660	48.958	46.543	4,726
2025-06-24	48.460	49.080	48.160	48.793	46.386	155,700
2025-06-23	46.800	47.480	46.780	47.016	44.696	5,940
2025-06-20	47.080	47.620	47.080	47.540	45.194	4,021
2025-06-19	47.120	47.360	46.900	47.100	44.776	3,920
2025-06-18	47.160	47.820	46.980	47.490	45.147	3,155
2025-06-17	46.820	47.310	46.440	47.197	44.868	262,939
2025-06-16	46.880	47.800	46.880	47.570	45.223	16,488
2025-06-13	49.420	49.560	48.880	49.413	44.883	3,568
2025-06-12	50.500	50.650	50.000	50.550	45.916	18,726
2025-06-11	50.300	50.850	50.200	50.400	45.780	8,285
2025-06-10	51.650	51.650	50.650	51.035	46.356	15,954
2025-06-09	51.450	51.900	51.400	51.605	46.875	4,047
2025-06-06	51.700	52.000	51.300	51.700	46.961	3,590
2025-06-05	51.000	51.650	50.950	51.300	46.597	1,509
2025-06-04	50.950	51.600	50.350	50.950	46.280	11,562
2025-06-03	50.500	50.700	49.590	50.250	45.644	6,914
2025-06-02	49.160	50.250	48.880	49.846	45.277	4,021
2025-05-30	49.380	49.840	49.240	49.590	45.044	4,252
2025-05-29	49.780	49.780	49.000	49.109	44.607	3,432
2025-05-28	49.320	49.580	49.240	49.240	44.726	90,775
2025-05-27	49.480	50.250	49.360	49.560	45.017	4,548
2025-05-23	49.500	50.150	47.780	48.880	44.399	6,655
2025-05-22	50.150	50.150	49.080	49.360	44.835	5,056
2025-05-21	50.600	50.800	50.150	50.409	45.788	74,779
2025-05-20	51.250	51.250	49.900	50.750	46.098	13,716
2025-05-19	50.350	51.250	50.350	50.800	46.143	2,564

← NewerPage 6 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.