DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	40.440	40.440	40.080	40.140	36.460	1,347
2024-11-15	39.880	40.300	39.880	40.156	36.475	970
2024-11-14	39.700	40.260	39.700	40.235	36.547	6,636
2024-11-13	39.900	40.250	39.520	39.715	36.074	70,155
2024-11-12	39.880	40.300	39.780	39.953	36.290	98,452
2024-11-11	39.880	40.300	39.800	40.200	36.515	1,812
2024-11-08	39.960	40.200	39.580	39.607	35.976	1,592
2024-11-07	39.540	40.240	39.540	40.115	36.438	1,328
2024-11-06	39.700	40.340	39.640	39.871	36.216	2,343
2024-11-05	39.600	39.920	39.340	39.440	35.825	3,831
2024-11-04	39.780	39.780	39.560	39.625	35.993	93,201
2024-11-01	39.420	39.800	39.420	39.564	35.937	1,237
2024-10-31	39.300	39.640	39.220	39.504	35.883	3,665
2024-10-30	39.700	40.040	39.420	39.809	36.160	2,005
2024-10-29	40.180	40.200	39.680	39.800	36.152	1,110
2024-10-28	40.000	40.200	39.620	39.943	36.282	94,306
2024-10-25	39.480	39.860	39.440	39.841	36.189	3,941
2024-10-24	39.400	39.760	39.400	39.609	35.978	1,361
2024-10-23	39.480	39.620	38.320	39.500	35.879	1,984
2024-10-22	38.460	38.660	38.100	38.602	35.063	3,272
2024-10-21	39.100	39.220	38.682	38.720	35.171	2,329
2024-10-18	38.680	39.080	38.620	38.971	35.399	3,836
2024-10-17	38.460	38.720	38.200	38.621	35.080	8,263
2024-10-16	37.820	38.380	37.640	38.329	34.816	2,449
2024-10-15	37.780	38.040	37.640	37.715	34.257	3,213
2024-10-14	37.740	37.900	37.640	37.802	34.337	2,601
2024-10-11	38.060	38.200	37.560	38.017	34.532	16,777
2024-10-10	38.260	38.380	37.980	38.092	34.600	1,946
2024-10-09	37.980	38.220	37.720	37.824	34.357	1,484
2024-10-08	37.840	37.860	37.640	37.806	34.340	1,863
2024-10-07	37.800	38.080	37.700	37.979	34.498	5,153
2024-10-04	36.680	37.560	36.680	37.500	34.062	2,249
2024-10-03	36.780	36.840	36.580	36.748	33.379	1,147
2024-10-02	36.840	37.020	36.660	36.760	33.390	3,856
2024-10-01	37.100	37.480	36.740	37.040	33.645	2,337
2024-09-30	37.660	37.660	37.020	37.300	33.881	2,294
2024-09-27	37.520	37.820	37.160	37.613	34.165	2,801
2024-09-26	37.180	37.720	37.180	37.419	33.989	3,154
2024-09-25	36.540	37.000	36.540	36.864	33.485	2,598
2024-09-24	36.560	36.920	36.460	36.782	33.410	907
2024-09-23	36.400	36.580	36.220	36.355	33.023	1,168
2024-09-20	36.920	36.920	36.200	36.661	33.300	4,508
2024-09-19	36.520	37.080	36.520	36.860	33.481	4,434
2024-09-18	36.120	36.180	35.940	36.043	32.739	552
2024-09-17	35.900	36.340	35.880	36.229	32.908	2,779
2024-09-16	35.720	35.820	35.540	35.747	32.470	1,637
2024-09-13	35.100	35.800	35.100	35.679	32.408	4,110
2024-09-12	34.660	35.320	34.660	35.196	31.969	4,736
2024-09-11	34.140	34.640	34.140	34.306	31.161	785
2024-09-10	34.340	34.460	34.140	34.329	31.182	2,348
2024-09-09	34.140	34.280	34.000	34.231	31.093	1,679
2024-09-06	34.260	34.260	33.800	34.100	30.974	2,729
2024-09-05	34.220	34.500	34.220	34.280	31.138	1,290
2024-09-04	33.800	34.360	33.560	34.094	30.969	2,504
2024-09-03	34.860	34.860	34.040	34.240	31.101	3,810
2024-09-02	35.140	35.140	34.500	34.756	31.570	490
2024-08-30	34.760	35.000	34.720	34.865	31.669	1,178
2024-08-29	34.880	34.920	34.660	34.840	31.646	23,502
2024-08-28	34.700	34.700	34.480	34.516	31.352	1,729
2024-08-27	34.620	34.780	34.480	34.517	31.353	1,304

← NewerPage 9 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.