DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	30.080	30.500	30.023	30.349	22.112	15,734
2022-12-28	30.180	30.280	30.138	30.146	21.964	6,414
2022-12-23	30.400	30.400	30.100	30.100	21.931	2,236
2022-12-22	30.640	30.640	30.100	30.392	22.144	1,331
2022-12-21	30.200	30.613	30.200	30.417	22.161	7,154
2022-12-20	29.420	29.980	29.420	29.853	21.751	32,045
2022-12-19	29.400	29.642	29.300	29.642	21.597	149,282
2022-12-16	29.300	29.400	29.060	29.167	21.251	7,070
2022-12-15	29.980	30.320	29.640	29.874	21.766	15,551
2022-12-14	30.760	30.760	30.280	30.391	22.143	15,816
2022-12-13	30.620	31.080	30.400	30.668	22.345	145,262
2022-12-12	31.180	31.180	30.320	30.800	22.441	15,461
2022-12-09	31.180	31.360	30.960	31.127	22.679	10,858
2022-12-08	30.680	30.960	30.600	30.901	22.515	5,108
2022-12-07	31.700	32.500	30.940	31.824	23.187	62,993
2022-12-06	30.460	30.460	29.980	30.100	21.931	6,501
2022-12-05	30.140	30.600	30.140	30.430	22.171	13,774
2022-12-02	30.200	30.820	30.000	30.376	22.132	14,330
2022-12-01	30.950	30.966	29.920	30.280	22.062	243,566
2022-11-30	30.500	30.560	30.200	30.340	22.106	32,516
2022-11-29	30.380	30.520	30.240	30.332	22.100	4,988
2022-11-28	30.440	30.440	30.060	30.400	22.149	6,242
2022-11-25	30.280	30.700	30.220	30.511	22.230	91,610
2022-11-24	30.480	30.560	30.290	30.290	22.069	5,941
2022-11-23	29.760	30.320	29.740	29.955	21.825	8,803
2022-11-22	29.820	30.020	29.600	29.751	21.677	15,480
2022-11-21	29.780	30.040	29.684	29.786	21.702	11,382
2022-11-18	29.640	29.906	29.520	29.676	21.621	25,873
2022-11-17	29.280	29.280	28.840	29.025	21.148	8,614
2022-11-16	29.940	29.940	29.120	29.576	21.549	20,435
2022-11-15	30.180	30.360	29.900	30.140	21.960	2,300
2022-11-14	30.020	30.320	29.562	29.898	21.783	4,762
2022-11-11	30.100	30.780	30.020	30.402	22.150	44,548
2022-11-10	28.160	29.460	27.940	28.964	21.103	10,723
2022-11-09	28.140	28.357	28.040	28.162	20.519	6,002
2022-11-08	27.360	28.320	27.360	28.100	20.474	10,395
2022-11-07	27.440	27.700	27.360	27.463	20.009	7,988
2022-11-04	27.160	27.520	27.152	27.247	19.852	8,912
2022-11-03	26.720	27.280	26.720	26.905	19.603	7,964
2022-11-02	28.000	28.000	27.080	27.098	19.744	22,553
2022-11-01	27.620	27.999	27.620	27.999	20.400	7,820
2022-10-31	27.340	27.580	27.140	27.380	19.949	5,184
2022-10-28	27.100	27.360	26.900	26.900	19.599	2,158
2022-10-27	27.080	27.560	26.617	26.771	19.506	11,164
2022-10-26	27.140	27.140	25.740	26.114	19.026	33,325
2022-10-25	26.580	27.640	26.580	27.129	19.766	6,485
2022-10-24	26.380	26.520	26.080	26.346	19.196	2,761
2022-10-21	26.060	26.060	25.544	25.766	18.773	11,677
2022-10-20	25.660	26.120	25.580	25.747	18.759	3,699
2022-10-19	25.740	25.860	25.580	25.676	18.707	14,713
2022-10-18	25.520	25.940	25.520	25.856	18.839	4,172
2022-10-17	24.480	25.520	24.400	25.026	18.234	9,581
2022-10-14	25.120	25.220	24.600	24.862	18.115	55,208
2022-10-13	23.300	24.460	23.160	23.557	17.163	150,421
2022-10-12	23.700	23.700	23.180	23.556	17.163	140,894
2022-10-11	24.460	24.521	23.740	24.056	17.527	16,455
2022-10-10	24.800	24.880	24.460	24.658	17.966	46,488
2022-10-07	24.900	24.960	24.640	24.867	18.118	20,777
2022-10-06	25.300	25.420	24.894	25.091	18.282	1,087
2022-10-05	25.700	25.700	25.220	25.291	18.427	4,817

← NewerPage 17 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.