DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	47.720	48.300	47.720	48.157	43.743	3,863
2025-02-14	48.540	48.560	47.360	48.009	43.608	2,661
2025-02-13	48.600	48.800	48.360	48.577	44.124	1,545
2025-02-12	49.000	49.160	48.820	48.897	44.415	3,421
2025-02-11	48.420	49.500	48.420	49.220	44.708	19,862
2025-02-10	48.700	48.940	48.340	48.798	44.325	10,046
2025-02-07	48.700	48.940	48.440	48.723	44.257	3,147
2025-02-06	48.760	48.760	48.280	48.400	43.963	6,005
2025-02-05	47.700	48.100	47.280	47.564	43.204	6,842
2025-02-04	47.820	47.920	47.140	47.511	43.156	4,500
2025-02-03	46.140	47.840	46.020	47.382	43.038	11,371
2025-01-31	46.080	47.520	46.080	46.940	42.637	10,798
2025-01-30	43.500	46.200	43.060	46.160	41.929	5,481
2025-01-29	42.840	43.060	42.740	42.953	39.015	4,711
2025-01-28	42.180	42.860	42.180	42.553	38.652	2,434
2025-01-27	41.380	42.440	41.380	42.169	38.303	1,887
2025-01-24	41.920	42.200	41.580	42.020	38.168	715
2025-01-23	41.800	41.960	41.380	41.820	37.986	629
2025-01-22	41.500	41.780	41.440	41.617	37.802	573
2025-01-21	41.500	41.700	41.020	41.080	37.314	948
2025-01-20	41.300	41.840	41.300	41.584	37.772	1,565
2025-01-17	40.840	41.362	40.840	41.241	37.460	1,518
2025-01-16	40.580	40.880	40.520	40.713	36.981	1,865
2025-01-15	40.160	40.460	40.000	40.419	36.714	4,249
2025-01-14	39.960	40.200	39.920	40.030	36.360	481
2025-01-13	39.160	39.780	38.540	39.245	35.647	2,190
2025-01-10	40.700	41.160	40.600	41.000	37.242	1,146
2025-01-09	40.980	41.080	40.720	40.921	37.170	3,682
2025-01-08	40.260	41.340	39.200	40.900	37.151	2,157
2025-01-07	41.020	41.020	39.680	39.860	36.206	4,688
2025-01-06	40.520	41.240	40.400	40.778	37.040	1,059
2025-01-03	40.220	40.320	40.100	40.100	36.424	1,357
2025-01-02	39.980	40.120	39.620	39.917	36.257	3,697
2024-12-30	39.880	39.940	39.600	39.834	36.183	1,964
2024-12-27	39.540	40.080	39.420	39.800	36.152	1,672
2024-12-23	39.780	39.880	39.300	39.553	35.927	1,776
2024-12-20	39.560	39.900	39.220	39.859	36.206	5,930
2024-12-19	39.740	40.080	39.520	39.597	35.967	3,118
2024-12-18	40.380	40.480	39.480	40.440	36.733	3,684
2024-12-17	41.240	41.380	40.960	41.180	37.405	1,628
2024-12-16	41.340	41.480	41.200	41.380	37.587	1,140
2024-12-13	41.680	41.800	41.280	41.574	37.763	1,785
2024-12-12	41.880	41.880	41.480	41.659	37.841	528
2024-12-11	41.520	41.900	41.400	41.780	37.950	1,692
2024-12-10	41.080	42.000	41.080	41.633	37.817	2,380
2024-12-09	40.100	40.220	39.960	40.081	36.407	1,117
2024-12-06	40.140	40.300	40.100	40.191	36.507	1,575
2024-12-05	39.900	40.260	39.760	40.208	36.522	1,026
2024-12-04	39.400	40.460	39.400	39.820	36.170	2,842
2024-12-03	39.560	39.580	39.320	39.475	35.856	2,108
2024-12-02	39.380	39.720	39.080	39.493	35.873	1,262
2024-11-29	38.980	39.500	38.900	39.243	35.646	1,378
2024-11-28	39.320	39.320	38.940	38.960	35.389	258
2024-11-27	38.560	39.000	38.260	38.755	35.202	1,356
2024-11-26	39.040	39.120	38.440	38.642	35.100	5,785
2024-11-25	39.480	39.780	39.020	39.251	35.653	4,542
2024-11-22	39.400	39.720	39.220	39.623	35.991	2,864
2024-11-21	39.460	39.680	39.360	39.553	35.927	1,574
2024-11-20	39.620	39.740	39.340	39.583	35.954	225,613
2024-11-19	40.200	40.240	37.700	38.520	34.989	4,534

← NewerPage 8 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.