Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	43.800	43.900	43.400	43.450	39.481	5,849
2023-06-28	42.750	43.750	42.750	43.700	39.709	5,660
2023-06-27	42.750	43.050	42.750	42.900	38.982	3,968
2023-06-26	43.400	43.700	42.750	42.750	38.845	17,328
2023-06-23	44.600	44.650	43.450	43.700	39.709	4,794
2023-06-22	44.000	44.550	43.850	44.350	40.299	5,447
2023-06-21	44.200	44.750	44.150	44.200	40.163	5,304
2023-06-20	45.250	45.250	43.550	44.450	40.390	11,541
2023-06-19	45.750	45.900	44.650	45.400	41.253	14,091
2023-06-16	45.850	46.350	45.100	45.950	41.753	33,124
2023-06-15	45.800	45.850	45.100	45.600	41.435	6,712
2023-06-14	45.400	46.100	45.200	46.100	41.889	25,382
2023-06-13	45.150	45.200	44.050	45.100	40.981	13,750
2023-06-12	45.000	45.600	44.950	45.400	41.253	13,690
2023-06-09	45.000	45.000	44.450	44.700	40.617	5,947
2023-06-08	43.850	44.900	43.600	44.850	40.754	12,996
2023-06-07	43.350	43.650	43.350	43.550	39.572	4,816
2023-06-06	43.450	43.600	43.350	43.600	39.618	1,855
2023-06-05	43.650	44.300	43.500	43.750	39.754	8,447
2023-06-02	42.100	43.850	42.100	43.700	39.709	24,010
2023-06-01	43.200	43.700	41.950	42.350	38.482	40,909
2023-05-31	44.900	45.000	43.350	43.500	39.527	41,374
2023-05-30	45.450	45.450	44.500	45.050	40.935	6,184
2023-05-29	45.500	45.500	45.000	45.500	41.344	2,784
2023-05-26	45.350	45.350	44.500	45.250	41.117	6,172
2023-05-25	45.750	45.800	45.100	45.100	40.981	15,904
2023-05-24	46.850	46.850	45.750	46.050	41.844	12,597
2023-05-23	47.100	47.300	46.800	46.800	42.525	11,912
2023-05-22	46.950	47.250	46.850	47.000	42.707	5,918
2023-05-19	47.350	47.600	46.950	47.250	42.934	8,061
2023-05-18	47.650	47.700	47.000	47.400	43.071	4,506
2023-05-17	48.550	48.550	47.200	47.350	43.025	9,717
2023-05-16	47.900	48.950	47.900	48.400	43.979	13,724
2023-05-15	47.450	47.850	47.000	47.800	43.434	11,384
2023-05-12	47.000	48.100	46.750	47.300	42.980	25,247
2023-05-11	47.700	47.750	47.100	47.150	42.843	8,368
2023-05-10	47.500	48.000	47.500	48.000	43.616	11,955
2023-05-09	48.050	48.200	47.500	47.800	43.434	9,846
2023-05-08	48.650	48.850	48.100	48.350	43.934	5,749
2023-05-05	49.200	49.350	48.150	48.950	44.306	8,956
2023-05-04	49.850	49.850	48.850	49.100	44.442	6,829
2023-05-03	50.300	50.500	49.450	50.200	45.438	10,167
2023-05-02	51.300	51.300	48.950	50.100	45.347	26,831
2023-04-28	50.800	51.400	50.200	51.000	46.162	15,708
2023-04-27	49.150	51.000	49.150	50.700	45.890	29,943
2023-04-26	47.850	49.450	47.850	49.150	44.487	27,859
2023-04-25	45.800	48.800	45.400	48.200	43.628	35,801
2023-04-24	45.100	46.500	44.900	45.500	41.184	24,092
2023-04-21	45.000	45.750	44.450	44.700	40.460	10,309
2023-04-20	44.600	45.300	44.050	45.050	40.776	8,263
2023-04-19	45.150	45.450	43.800	44.450	40.233	15,121
2023-04-18	42.500	46.500	42.300	45.250	40.957	71,540
2023-04-17	42.600	42.900	42.150	42.250	38.242	4,374
2023-04-14	42.150	42.700	42.150	42.300	38.287	6,817
2023-04-13	41.100	42.350	41.100	42.350	38.332	8,657
2023-04-12	41.300	42.000	41.200	41.350	37.427	6,356
2023-04-11	41.550	41.550	40.650	41.150	37.246	5,670
2023-04-06	41.250	41.450	41.100	41.250	37.337	4,123
2023-04-05	41.900	42.000	41.300	41.500	37.563	4,236
2023-04-04	42.400	42.400	41.900	41.900	37.925	4,586

← NewerPage 15 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.