DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	65.100	66.050	65.100	65.350	65.350	640
2026-10-16	66.500	66.800	65.800	66.500	66.500	47,986
2026-10-15	66.050	66.250	64.700	66.050	66.050	31,321
2026-10-14	66.750	66.750	65.900	66.300	66.300	23,457
2026-10-13	67.200	67.450	66.150	66.750	66.750	4,410
2026-10-12	67.050	67.500	66.300	66.850	66.850	1,266
2026-10-09	66.600	67.700	66.150	66.800	66.800	8,139
2026-10-08	67.050	67.300	66.100	66.900	66.900	37,510
2026-10-07	68.000	68.700	66.800	67.250	67.250	4,742
2026-10-06	69.200	69.240	68.600	68.600	68.600	3,630
2026-10-05	68.250	68.950	68.150	68.350	68.350	8,575
2026-10-02	68.650	68.850	67.650	68.200	68.200	10,649
2026-10-01	70.300	70.300	67.750	68.050	68.050	8,230
2026-09-30	72.350	72.450	71.000	71.100	71.100	1,187
2026-09-29	72.200	72.650	72.100	72.100	72.100	1,446
2026-09-28	72.300	72.600	71.900	72.150	72.150	139,578
2026-09-25	72.150	72.750	71.850	72.200	72.200	1,822
2026-09-24	72.000	72.350	71.050	71.350	71.350	10,602
2026-09-23	74.100	74.100	72.450	72.700	72.700	1,033
2026-09-22	74.400	75.100	73.250	73.500	73.500	13,249
2026-09-21	74.200	74.600	73.700	74.450	74.450	269
2026-09-18	74.050	74.050	72.550	72.950	72.950	4,710
2026-09-17	72.900	74.200	72.750	73.345	73.345	10,810
2026-09-16	73.000	73.250	72.500	72.572	72.572	13,393
2026-09-15	74.450	74.450	71.450	72.481	72.481	25,819
2026-09-14	76.400	76.400	75.050	75.525	75.525	5,485
2026-09-11	76.850	77.200	76.450	76.755	76.755	1,982
2026-09-10	76.600	77.900	76.550	77.121	77.121	1,627
2026-09-09	77.400	77.650	76.600	77.650	77.650	3,037
2026-09-08	77.500	78.250	76.625	77.921	77.921	10,076
2026-09-07	76.300	76.300	75.250	75.396	75.396	3,171
2026-09-04	75.800	76.200	75.350	75.752	75.752	12,772
2026-09-03	73.150	75.950	73.100	75.402	75.402	4,552
2026-09-02	75.150	75.150	74.000	74.442	74.442	6,029
2026-09-01	75.750	75.850	74.600	75.200	75.200	100,236
2026-08-31	76.250	76.450	75.750	76.003	76.003	1,593
2026-08-28	75.900	76.400	75.450	76.100	76.100	3,591
2026-08-27	75.400	75.650	74.700	75.409	75.409	15,580
2026-08-26	74.600	75.650	74.600	75.497	75.497	8,156
2026-08-25	74.950	75.200	73.800	74.498	74.498	7,481
2026-08-24	73.850	75.000	73.650	74.600	74.600	7,863
2026-08-21	74.100	74.400	73.500	74.211	74.211	13,641
2026-08-20	72.900	74.125	72.900	73.675	73.675	11,212
2026-08-19	73.000	73.700	72.850	72.961	72.961	5,436
2026-08-18	72.600	73.950	72.550	73.123	73.123	7,427
2026-08-17	73.500	73.650	72.850	73.050	73.050	128,532
2026-08-14	74.250	74.350	73.500	74.000	74.000	192,250
2026-08-13	75.500	75.700	73.925	75.550	75.550	150,012
2026-08-12	75.450	75.630	74.850	75.226	75.226	10,905
2026-08-11	74.200	75.450	73.900	75.290	75.290	13,100
2026-08-10	74.850	74.850	73.950	74.450	74.450	7,263
2026-08-07	76.250	76.450	74.750	74.750	74.750	11,305
2026-08-06	75.150	76.600	75.100	76.321	76.321	8,531
2026-08-05	75.200	75.925	75.050	75.344	75.344	10,059
2026-08-04	74.350	75.500	74.150	74.500	74.500	4,847
2026-08-03	73.750	74.250	72.650	73.150	73.150	143,445
2026-07-31	72.400	74.200	72.400	73.277	73.277	17,445
2026-07-30	69.050	72.350	69.000	69.000	69.000	122,399
2026-07-29	67.200	69.050	65.800	68.439	68.439	110,457
2026-07-28	71.700	72.350	71.200	71.768	71.768	4,136

Page 1 of 21 · 1,257 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.