Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	44.950	45.050	44.550	44.650	40.572	2,385
2023-09-20	44.850	45.250	44.850	44.950	40.844	3,225
2023-09-19	44.950	45.250	44.700	45.100	40.981	3,012
2023-09-18	46.350	46.350	44.950	45.200	41.072	8,037
2023-09-15	46.650	47.150	46.100	46.100	41.889	32,261
2023-09-14	45.950	46.850	45.850	46.400	42.162	17,785
2023-09-13	45.250	46.100	44.950	46.050	41.844	5,607
2023-09-12	44.600	45.850	44.400	45.450	41.299	6,604
2023-09-11	44.350	44.850	44.100	44.850	40.754	5,672
2023-09-08	44.300	44.450	43.950	44.200	40.163	14,375
2023-09-07	44.050	44.450	43.600	44.050	40.027	6,613
2023-09-06	44.300	44.300	43.850	44.250	40.208	5,404
2023-09-05	44.550	44.900	44.250	44.600	40.526	6,077
2023-09-04	44.700	45.100	44.700	44.850	40.754	3,645
2023-09-01	44.550	45.000	44.150	45.000	40.890	5,399
2023-08-31	44.300	45.300	44.250	44.600	40.526	13,111
2023-08-30	44.800	44.800	44.300	44.600	40.526	6,413
2023-08-29	45.100	45.350	45.000	45.000	40.890	3,239
2023-08-28	44.850	44.900	44.000	44.850	40.754	10,229
2023-08-25	45.000	45.100	44.550	45.100	40.981	6,161
2023-08-24	45.750	45.750	44.550	45.100	40.981	5,695
2023-08-23	45.150	45.450	44.700	45.450	41.299	4,346
2023-08-22	45.900	46.150	45.050	45.450	41.299	6,529
2023-08-21	45.450	45.900	45.450	45.700	41.526	5,567
2023-08-18	46.550	46.550	45.350	45.750	41.571	6,924
2023-08-17	46.100	46.800	46.000	46.450	42.207	18,887
2023-08-16	45.900	46.650	45.900	46.250	42.026	12,201
2023-08-15	46.000	46.550	45.600	46.200	41.980	12,412
2023-08-14	45.350	46.000	45.300	45.700	41.526	5,370
2023-08-11	45.450	45.800	44.900	45.450	41.299	6,152
2023-08-10	45.450	45.950	45.300	45.750	41.571	2,856
2023-08-09	45.550	46.000	45.200	45.650	41.480	5,089
2023-08-08	45.300	45.650	44.850	45.450	41.299	7,779
2023-08-07	45.300	45.750	45.050	45.600	41.435	5,329
2023-08-04	44.650	45.500	44.650	45.400	41.253	7,509
2023-08-03	44.750	44.900	44.100	44.900	40.799	6,073
2023-08-02	44.700	45.650	44.250	45.000	40.890	18,824
2023-08-01	45.800	45.900	45.000	45.000	40.890	58,597
2023-07-31	45.500	45.750	45.500	45.700	41.526	9,902
2023-07-28	45.950	45.950	45.400	45.800	41.617	5,120
2023-07-27	45.550	46.150	45.450	45.950	41.753	4,718
2023-07-26	45.950	45.950	45.300	45.800	41.617	8,903
2023-07-25	44.950	46.050	44.300	45.950	41.753	11,632
2023-07-24	45.850	46.350	44.800	45.000	40.890	13,097
2023-07-21	45.350	46.100	45.100	45.800	41.617	10,211
2023-07-20	45.000	45.250	44.400	45.100	40.981	13,610
2023-07-19	45.000	45.500	44.150	45.050	40.935	9,676
2023-07-18	45.800	45.800	44.900	45.300	41.162	5,178
2023-07-17	45.400	46.950	45.350	45.500	41.344	18,029
2023-07-14	45.400	46.500	44.500	45.950	41.753	20,921
2023-07-13	46.700	46.700	45.700	45.700	41.526	14,657
2023-07-12	47.750	47.750	46.450	46.900	42.616	12,083
2023-07-11	47.000	47.650	46.800	47.600	43.252	13,076
2023-07-10	45.300	46.850	45.050	46.750	42.480	25,313
2023-07-07	43.650	44.150	43.250	44.100	40.072	10,879
2023-07-06	43.150	43.700	42.950	43.500	39.527	6,113
2023-07-05	43.700	43.700	42.800	43.350	39.391	4,675
2023-07-04	43.300	43.550	42.950	43.450	39.481	2,554
2023-07-03	43.850	43.850	43.200	43.200	39.254	5,076
2023-06-30	43.600	43.900	43.400	43.550	39.572	4,453

← NewerPage 14 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.