Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	42.350	43.000	42.250	42.350	38.332	7,501
2023-03-31	41.850	42.650	41.800	42.350	38.332	24,291
2023-03-30	41.500	42.550	41.500	41.850	37.880	8,514
2023-03-29	40.800	41.300	40.750	41.250	37.337	3,437
2023-03-28	41.450	41.750	40.800	41.000	37.111	9,113
2023-03-27	41.500	41.650	41.100	41.350	37.427	7,469
2023-03-24	40.300	40.950	40.300	40.950	37.065	4,105
2023-03-23	39.900	40.550	39.850	40.550	36.703	6,983
2023-03-22	40.450	40.450	39.600	39.650	35.889	13,313
2023-03-21	40.750	41.000	40.400	40.500	36.658	5,774
2023-03-20	41.750	41.750	40.400	40.500	36.658	17,990
2023-03-17	42.500	42.500	41.450	42.000	38.016	16,935
2023-03-16	42.800	42.800	41.250	42.300	38.287	13,964
2023-03-15	43.650	43.650	42.300	42.350	38.332	11,209
2023-03-14	43.450	44.100	43.250	43.650	39.509	15,090
2023-03-13	43.450	43.450	42.050	43.200	39.102	7,917
2023-03-10	42.000	43.450	41.650	43.300	39.192	16,289
2023-03-09	42.850	42.850	41.900	42.100	38.106	8,188
2023-03-08	42.500	42.700	42.100	42.350	38.332	4,966
2023-03-07	42.600	43.350	42.200	42.650	38.604	16,067
2023-03-06	42.000	42.200	41.450	42.100	38.106	8,629
2023-03-03	41.200	41.900	41.200	41.800	37.835	3,889
2023-03-02	41.150	41.550	41.000	41.450	37.518	4,349
2023-03-01	41.400	41.400	40.800	41.300	37.382	7,001
2023-02-28	41.200	41.500	40.750	41.300	37.382	8,933
2023-02-27	41.300	41.850	41.050	41.700	37.744	4,975
2023-02-24	41.050	41.200	40.500	41.150	37.246	9,400
2023-02-23	41.750	41.750	41.100	41.200	37.292	5,333
2023-02-22	42.950	42.950	41.300	41.500	37.563	12,584
2023-02-21	42.600	43.000	42.300	42.950	38.876	7,931
2023-02-20	42.200	42.850	42.200	42.850	38.785	8,766
2023-02-17	42.000	42.550	41.900	42.450	38.423	7,429
2023-02-16	42.800	43.150	42.250	42.750	38.695	7,632
2023-02-15	41.850	42.600	41.850	42.400	38.378	6,178
2023-02-14	41.550	42.150	41.250	41.750	37.789	8,463
2023-02-13	41.600	42.200	41.400	41.500	37.563	9,907
2023-02-10	42.000	42.000	41.200	41.850	37.880	7,743
2023-02-09	43.150	43.250	42.250	42.250	38.242	6,279
2023-02-08	42.000	43.250	42.000	42.700	38.649	17,364
2023-02-07	41.900	41.900	41.050	41.900	37.925	17,554
2023-02-06	41.700	42.500	41.000	42.050	38.061	14,805
2023-02-03	42.350	42.350	41.400	41.950	37.970	9,143
2023-02-02	42.250	42.800	42.200	42.350	38.332	12,765
2023-02-01	41.000	42.150	41.000	42.000	38.016	7,275
2023-01-31	41.850	41.850	40.650	41.100	37.201	13,498
2023-01-30	43.050	43.050	41.900	42.000	38.016	5,380
2023-01-27	42.900	43.300	42.650	42.850	38.785	8,245
2023-01-26	42.500	43.000	42.350	42.900	38.830	9,009
2023-01-25	43.250	43.550	42.350	42.550	38.514	11,068
2023-01-24	43.900	43.950	43.400	43.550	39.419	4,940
2023-01-23	43.100	43.950	43.100	43.900	39.735	16,007
2023-01-20	42.000	42.900	42.000	42.850	38.785	19,576
2023-01-19	41.950	42.200	41.700	41.950	37.970	14,571
2023-01-18	42.050	42.450	41.850	42.000	38.016	17,710
2023-01-17	40.550	42.650	40.300	42.250	38.242	39,658
2023-01-16	41.150	41.450	40.450	40.600	36.749	4,907
2023-01-13	40.150	41.400	40.150	41.050	37.156	12,804
2023-01-12	40.150	41.050	39.700	40.350	36.522	25,148
2023-01-11	41.900	41.900	39.350	40.100	36.296	73,189
2023-01-10	43.200	43.250	42.400	42.550	38.514	3,531

← NewerPage 16 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.