Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	51.900	52.300	49.450	50.400	45.797	32,410
2023-12-13	49.000	51.500	48.300	50.400	45.797	45,994
2023-12-12	50.300	51.100	49.300	49.600	45.070	7,718
2023-12-11	50.200	51.300	50.200	50.600	45.978	6,314
2023-12-08	50.400	51.400	50.400	51.000	46.342	3,717
2023-12-07	52.000	52.200	50.500	50.700	46.069	4,108
2023-12-06	52.100	52.200	50.800	51.500	46.796	4,146
2023-12-05	52.200	53.000	51.300	52.100	47.341	6,835
2023-12-04	51.700	52.500	51.500	52.000	47.250	9,197
2023-12-01	52.400	52.400	51.700	52.000	47.250	7,302
2023-11-30	50.900	51.700	50.900	51.700	46.978	13,488
2023-11-29	51.400	51.900	51.200	51.500	46.796	7,436
2023-11-28	50.500	51.700	50.300	51.500	46.796	8,915
2023-11-27	51.500	51.600	50.800	51.000	46.342	6,179
2023-11-24	52.200	52.200	51.500	51.800	47.069	3,340
2023-11-23	52.300	52.700	51.500	52.300	47.523	5,267
2023-11-22	51.200	52.900	50.300	52.700	47.887	32,704
2023-11-21	54.800	55.000	50.900	51.400	46.705	30,195
2023-11-20	55.700	56.200	54.900	55.100	50.067	11,834
2023-11-17	55.200	56.200	55.200	55.700	50.612	24,897
2023-11-16	54.400	55.100	53.800	54.500	49.522	17,671
2023-11-15	54.200	54.900	53.400	54.000	49.068	14,430
2023-11-14	53.600	54.400	52.800	54.300	49.340	25,011
2023-11-13	53.900	54.100	53.400	54.000	49.068	13,825
2023-11-10	51.900	53.600	51.700	53.400	48.523	23,241
2023-11-09	50.600	52.900	50.600	51.900	47.160	18,094
2023-11-08	49.650	52.300	49.650	51.500	46.796	17,664
2023-11-07	50.000	51.200	50.000	50.500	45.887	13,414
2023-11-06	51.300	51.800	50.600	50.600	45.978	12,821
2023-11-03	50.100	51.600	50.100	50.800	46.160	18,792
2023-11-02	48.200	51.300	48.200	50.600	45.978	44,163
2023-11-01	48.000	48.000	47.400	47.700	43.343	10,839
2023-10-31	47.300	47.700	47.250	47.550	43.207	8,789
2023-10-30	47.850	47.850	47.100	47.250	42.934	6,393
2023-10-27	47.500	47.650	47.100	47.250	42.934	6,881
2023-10-26	47.500	47.600	47.050	47.400	43.071	4,776
2023-10-25	47.350	48.250	46.950	47.550	43.207	11,669
2023-10-24	47.800	48.650	47.750	48.250	43.843	12,324
2023-10-23	49.050	49.500	48.050	48.050	43.661	20,549
2023-10-20	48.200	49.550	48.150	49.200	44.706	24,039
2023-10-19	48.850	49.350	48.300	48.850	44.388	11,041
2023-10-18	48.150	49.200	47.700	49.200	44.706	18,650
2023-10-17	45.950	50.500	45.600	48.150	43.752	73,494
2023-10-16	44.500	44.500	43.550	44.200	40.163	8,953
2023-10-13	43.650	44.350	43.650	44.200	40.163	9,765
2023-10-12	44.500	45.050	44.400	44.750	40.663	12,802
2023-10-11	44.000	44.800	43.600	44.350	40.299	12,457
2023-10-10	44.050	45.000	44.050	44.500	40.435	3,716
2023-10-09	43.200	44.800	43.200	44.300	40.254	7,662
2023-10-06	44.150	44.800	43.900	44.450	40.390	15,460
2023-10-05	43.450	44.550	43.450	43.800	39.799	3,269
2023-10-04	42.500	44.050	42.350	43.850	39.845	9,311
2023-10-03	42.700	42.700	41.750	42.450	38.573	4,781
2023-10-02	42.950	43.550	42.300	42.700	38.800	8,872
2023-09-29	42.200	43.450	42.200	42.450	38.573	7,574
2023-09-28	42.050	42.600	42.000	42.350	38.482	2,578
2023-09-27	41.850	42.550	41.850	42.250	38.391	5,453
2023-09-26	43.350	43.350	42.100	42.250	38.391	7,176
2023-09-25	43.400	44.150	42.400	42.700	38.800	7,431
2023-09-22	44.050	44.300	43.650	43.800	39.799	6,379

← NewerPage 13 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.