Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	49.250	49.850	48.650	49.350	46.528	12,584
2024-06-06	50.200	50.200	49.600	49.900	47.046	2,176
2024-06-05	51.600	52.000	50.000	50.100	47.235	6,492
2024-06-04	50.800	51.900	50.600	51.900	48.932	8,950
2024-06-03	51.600	51.600	50.400	51.000	48.083	8,709
2024-05-31	49.200	50.300	49.200	50.300	47.423	8,598
2024-05-30	49.150	49.500	49.100	49.500	46.669	1,604
2024-05-29	48.650	49.350	48.650	49.150	46.339	3,330
2024-05-28	49.250	49.850	49.200	49.200	46.386	4,328
2024-05-27	49.650	49.800	49.100	49.450	46.622	1,736
2024-05-24	49.850	50.400	49.600	49.600	46.763	3,906
2024-05-23	50.200	50.400	49.950	50.200	47.329	1,610
2024-05-22	51.100	51.100	49.900	50.200	47.329	8,333
2024-05-21	50.500	51.700	50.500	51.500	48.555	10,387
2024-05-20	50.100	50.800	50.100	50.700	47.800	2,230
2024-05-17	50.400	50.400	49.700	49.800	46.952	6,501
2024-05-16	49.200	50.700	49.200	50.400	47.518	5,572
2024-05-15	49.150	50.300	49.150	50.000	47.140	8,874
2024-05-14	48.700	49.400	48.700	49.400	46.575	2,925
2024-05-13	48.350	49.100	48.350	48.800	46.009	5,319
2024-05-10	48.850	49.500	48.800	49.100	46.292	6,657
2024-05-09	48.300	48.900	48.250	48.350	45.585	5,324
2024-05-08	50.500	50.600	48.800	49.700	45.161	16,605
2024-05-07	50.800	50.900	49.900	50.200	45.615	7,880
2024-05-06	50.100	50.500	49.550	50.200	45.615	5,640
2024-05-03	49.900	50.600	49.850	50.000	45.433	10,070
2024-05-02	49.250	50.400	49.100	49.850	45.297	7,279
2024-04-30	50.300	50.800	49.700	49.700	45.161	6,847
2024-04-29	48.650	50.600	48.650	50.600	45.978	7,809
2024-04-26	48.650	49.300	48.500	48.850	44.388	12,754
2024-04-25	49.650	50.300	48.500	49.050	44.570	10,417
2024-04-24	50.800	50.900	50.200	50.300	45.706	3,490
2024-04-23	52.000	52.000	49.950	50.800	46.160	6,292
2024-04-22	50.200	51.100	49.750	50.800	46.160	10,946
2024-04-19	48.650	49.800	48.650	49.550	45.024	5,676
2024-04-18	50.300	50.300	48.650	49.050	44.570	12,978
2024-04-17	50.600	50.800	50.000	50.400	45.797	4,767
2024-04-16	48.900	51.100	48.900	50.600	45.978	7,178
2024-04-15	52.200	52.200	50.100	50.100	45.524	5,156
2024-04-12	52.400	53.400	52.300	52.300	47.523	4,989
2024-04-11	51.600	53.400	51.600	52.800	47.977	8,901
2024-04-10	51.700	52.400	51.500	52.200	47.432	16,421
2024-04-09	52.300	53.100	52.300	52.600	47.796	19,097
2024-04-08	52.000	53.100	52.000	52.600	47.796	16,154
2024-04-05	51.100	52.000	50.900	52.000	47.250	10,888
2024-04-04	51.100	51.600	50.700	51.500	46.796	8,030
2024-04-03	50.500	51.300	50.100	51.300	46.614	12,593
2024-04-02	51.100	51.200	50.000	50.500	45.887	8,555
2024-03-28	50.800	51.200	50.600	50.900	46.251	10,731
2024-03-27	50.600	51.300	49.950	51.100	46.433	14,041
2024-03-26	49.600	50.100	49.200	49.800	45.251	3,779
2024-03-25	49.000	49.750	49.000	49.200	44.706	7,049
2024-03-22	49.000	49.600	49.000	49.400	44.888	4,677
2024-03-21	49.250	49.900	47.800	49.000	44.524	9,305
2024-03-20	48.800	49.100	48.000	48.150	43.752	10,785
2024-03-19	49.900	49.900	48.750	49.050	44.570	7,168
2024-03-18	49.650	49.750	48.950	49.250	44.752	5,463
2024-03-15	51.300	51.300	48.550	49.250	44.752	56,533
2024-03-14	51.900	51.900	50.500	50.900	46.251	10,982
2024-03-13	51.900	52.400	51.500	52.000	47.250	8,282

← NewerPage 11 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.