Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	51.100	51.900	50.500	51.600	46.887	9,891
2024-03-11	50.400	51.200	49.300	51.000	46.342	14,926
2024-03-08	48.650	50.600	48.650	49.900	45.342	16,206
2024-03-07	47.550	49.550	47.550	49.200	44.706	16,464
2024-03-06	46.300	46.850	45.650	46.650	42.389	9,170
2024-03-05	46.050	46.300	45.750	46.300	42.071	6,256
2024-03-04	47.050	47.050	46.000	46.300	42.071	7,220
2024-03-01	48.150	48.150	46.550	47.100	42.798	10,252
2024-02-29	48.650	49.100	48.100	48.150	43.752	11,460
2024-02-28	48.450	48.650	48.000	48.650	44.206	7,339
2024-02-27	47.650	48.250	47.150	48.100	43.707	8,157
2024-02-26	46.800	48.450	46.200	48.000	43.616	16,210
2024-02-23	46.450	47.050	46.100	46.850	42.571	6,410
2024-02-22	46.600	46.700	45.500	46.350	42.117	5,143
2024-02-21	45.800	46.150	45.700	45.950	41.753	6,769
2024-02-20	46.450	46.600	46.000	46.400	42.162	4,631
2024-02-19	46.650	46.900	46.100	46.650	42.389	4,834
2024-02-16	46.400	48.400	46.400	47.150	42.843	6,060
2024-02-15	47.700	47.850	46.400	47.000	42.707	15,486
2024-02-14	46.600	47.750	46.000	47.300	42.980	10,995
2024-02-13	45.850	46.300	45.500	46.300	42.071	15,663
2024-02-12	46.400	46.650	45.750	46.100	41.889	11,893
2024-02-09	46.800	47.050	46.100	46.100	41.889	3,059
2024-02-08	46.900	47.650	46.750	47.100	42.798	4,759
2024-02-07	46.450	47.300	46.400	46.800	42.525	8,537
2024-02-06	45.800	46.800	45.800	46.800	42.525	5,938
2024-02-05	46.050	46.500	45.750	46.150	41.935	9,875
2024-02-02	47.150	47.250	46.000	46.200	41.980	11,138
2024-02-01	48.450	48.450	47.200	47.250	42.934	17,038
2024-01-31	47.850	47.950	47.300	47.800	43.434	6,501
2024-01-30	48.150	48.400	47.900	48.000	43.616	5,555
2024-01-29	48.200	48.200	47.450	47.800	43.434	8,692
2024-01-26	47.700	48.850	47.700	48.500	44.070	28,946
2024-01-25	50.500	50.500	46.950	48.050	43.661	34,597
2024-01-24	51.000	51.200	49.700	49.950	45.388	6,503
2024-01-23	52.400	52.400	50.600	50.700	46.069	13,923
2024-01-22	53.000	53.000	51.700	52.100	47.341	15,424
2024-01-19	52.100	52.200	51.700	52.000	47.250	6,070
2024-01-18	52.500	52.800	51.800	52.200	47.432	11,022
2024-01-17	52.600	52.900	52.500	52.900	48.068	13,042
2024-01-16	52.300	53.500	51.800	52.800	47.977	28,862
2024-01-15	52.200	53.000	51.700	52.300	47.523	23,612
2024-01-12	52.200	53.800	51.900	52.500	47.705	34,289
2024-01-11	50.700	51.200	50.300	50.800	46.160	16,672
2024-01-10	51.700	51.700	50.300	50.500	45.887	5,687
2024-01-09	51.400	51.900	50.800	51.300	46.614	15,220
2024-01-08	51.400	51.800	50.700	51.500	46.796	5,615
2024-01-05	51.500	51.700	50.700	51.100	46.433	6,621
2024-01-04	51.100	51.700	50.400	51.500	46.796	10,878
2024-01-03	52.100	52.900	51.300	51.300	46.614	7,666
2024-01-02	50.900	52.300	50.800	52.000	47.250	12,204
2023-12-29	52.600	52.600	51.400	51.800	47.069	3,049
2023-12-28	52.500	52.700	51.300	51.800	47.069	10,201
2023-12-27	51.500	52.500	51.500	52.400	47.614	8,791
2023-12-22	51.000	52.900	51.000	51.500	46.796	10,625
2023-12-21	49.450	49.700	49.250	49.500	44.979	4,587
2023-12-20	49.750	50.100	49.200	49.800	45.251	10,555
2023-12-19	49.700	49.700	49.000	49.500	44.979	11,752
2023-12-18	49.500	51.500	49.250	49.900	45.342	17,324
2023-12-15	50.200	51.300	49.700	49.950	45.388	34,996

← NewerPage 12 of 22 · 1,278 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.