Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	45.350	46.800	45.350	45.900	43.275	8,108
2024-08-29	45.650	45.900	45.100	45.400	42.804	5,741
2024-08-28	45.900	46.050	45.600	45.700	43.086	4,921
2024-08-27	46.200	46.550	45.600	45.750	43.133	2,968
2024-08-26	46.100	46.100	45.200	45.800	43.181	4,565
2024-08-23	45.200	45.700	45.050	45.700	43.086	4,941
2024-08-22	45.050	45.900	45.050	45.450	42.851	3,469
2024-08-21	45.350	45.700	45.150	45.600	42.992	6,060
2024-08-20	45.550	45.950	45.000	45.350	42.756	2,973
2024-08-19	45.550	46.750	45.200	45.900	43.275	5,391
2024-08-16	45.850	47.000	45.850	46.500	43.841	7,062
2024-08-15	46.100	48.100	45.700	46.000	43.369	8,700
2024-08-14	46.000	46.150	45.600	45.750	43.133	3,839
2024-08-13	45.950	45.950	45.000	45.600	42.992	3,318
2024-08-12	45.650	45.750	45.500	45.750	43.133	2,822
2024-08-09	45.000	45.950	45.000	45.550	42.945	5,754
2024-08-08	47.500	47.500	45.100	45.400	42.804	3,433
2024-08-07	48.100	48.100	45.300	46.500	43.841	4,718
2024-08-06	45.900	46.000	44.850	45.300	42.709	3,669
2024-08-05	45.500	45.850	44.850	45.750	43.133	10,995
2024-08-02	47.450	47.550	46.200	46.200	43.558	5,430
2024-08-01	48.550	48.600	47.500	47.600	44.878	9,981
2024-07-31	48.900	48.900	48.550	48.650	45.868	7,224
2024-07-30	47.800	48.950	47.800	48.350	45.585	3,516
2024-07-29	48.800	49.050	47.550	48.150	45.396	5,622
2024-07-26	48.150	49.400	48.000	48.300	45.538	8,202
2024-07-25	49.850	49.850	47.200	48.200	45.443	15,349
2024-07-24	49.050	49.700	48.700	49.200	46.386	7,477
2024-07-23	50.000	50.000	48.300	48.600	45.820	4,586
2024-07-22	49.150	49.950	48.800	49.000	46.198	5,236
2024-07-19	49.750	50.000	49.500	49.650	46.810	6,773
2024-07-18	49.950	50.100	49.400	50.100	47.235	5,063
2024-07-17	51.900	51.900	49.700	50.000	47.140	8,809
2024-07-16	52.400	52.600	51.100	51.900	48.932	6,301
2024-07-15	52.000	53.400	51.800	52.600	49.592	18,338
2024-07-12	53.700	54.600	52.500	53.200	50.157	6,490
2024-07-11	53.300	54.600	52.400	53.800	50.723	27,479
2024-07-10	52.300	54.000	52.200	53.900	50.817	24,180
2024-07-09	51.100	54.700	50.800	52.300	49.309	33,521
2024-07-08	49.350	51.300	49.150	51.100	48.178	18,474
2024-07-05	49.950	50.200	47.850	49.000	46.198	11,765
2024-07-04	48.550	50.500	48.200	50.100	47.235	5,416
2024-07-03	48.400	48.800	48.300	48.400	45.632	8,063
2024-07-02	50.400	50.400	48.750	48.750	45.962	9,365
2024-07-01	49.500	50.100	49.500	49.950	47.093	2,349
2024-06-28	49.700	50.000	49.400	49.700	46.858	8,070
2024-06-27	48.600	49.700	47.950	49.700	46.858	6,091
2024-06-26	48.700	49.500	48.600	48.800	46.009	3,647
2024-06-25	49.750	49.850	48.750	49.050	46.245	5,653
2024-06-24	49.450	50.500	49.400	49.850	46.999	7,228
2024-06-21	48.300	49.800	48.300	49.500	46.669	16,480
2024-06-20	48.900	49.250	47.450	48.600	45.820	10,169
2024-06-19	49.650	49.650	48.800	49.000	46.198	4,511
2024-06-18	50.100	50.100	49.400	49.400	46.575	3,537
2024-06-17	51.100	51.100	50.200	50.200	47.329	4,133
2024-06-14	50.600	51.300	50.200	50.900	47.989	12,077
2024-06-13	50.300	51.200	50.300	50.900	47.989	6,028
2024-06-12	49.600	50.700	49.500	50.400	47.518	5,806
2024-06-11	49.800	50.100	49.750	49.900	47.046	4,917
2024-06-10	49.950	50.400	49.850	50.400	47.518	2,923

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.2700 EUR
2025-05-12	2.0300 EUR
2024-05-09	1.8000 EUR
2023-05-08	0.1900 EUR
2022-05-09	0.1900 EUR
2021-05-10	0.1900 EUR
2020-10-01	0.1900 EUR
2020-05-11	0.1900 EUR
2019-05-13	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.