Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	43.200	43.250	42.400	42.550	38.514	3,531
2023-01-09	43.300	43.900	43.300	43.500	39.373	7,634
2023-01-06	43.300	43.350	42.600	43.150	39.057	6,961
2023-01-05	42.750	43.600	42.750	43.400	39.283	10,252
2023-01-04	43.100	43.650	42.950	42.950	38.876	12,601
2023-01-03	41.950	43.700	41.950	42.900	38.830	14,667
2023-01-02	41.950	42.400	41.800	42.050	38.061	3,985
2022-12-30	43.800	43.800	41.750	41.750	37.789	12,066
2022-12-29	40.900	43.550	40.900	43.550	39.419	22,354
2022-12-28	40.600	40.950	40.450	40.800	36.930	5,288
2022-12-27	40.850	40.950	40.550	40.550	36.703	5,167
2022-12-23	39.950	41.000	39.950	40.500	36.658	14,022
2022-12-22	39.550	40.000	39.550	39.700	35.934	5,714
2022-12-21	39.000	39.800	38.850	39.700	35.934	6,540
2022-12-20	39.000	39.300	38.550	38.800	35.119	9,261
2022-12-19	39.700	39.950	39.050	39.150	35.436	10,348
2022-12-16	40.000	40.300	39.600	39.600	35.843	23,316
2022-12-15	40.800	40.800	39.900	39.900	36.115	13,122
2022-12-14	42.000	42.000	40.950	40.950	37.065	5,876
2022-12-13	41.500	42.100	40.850	41.800	37.835	24,260
2022-12-12	41.950	41.950	41.100	41.200	37.292	10,352
2022-12-09	41.600	42.600	41.500	42.400	38.378	12,552
2022-12-08	42.100	42.100	41.500	41.950	37.970	3,266
2022-12-07	42.800	42.800	42.050	42.400	38.378	11,249
2022-12-06	43.550	43.700	43.000	43.050	38.966	9,525
2022-12-05	44.750	44.750	43.700	44.000	39.826	8,639
2022-12-02	43.750	44.850	43.700	44.750	40.505	24,750
2022-12-01	43.650	44.000	43.150	43.650	39.509	8,868
2022-11-30	42.850	43.350	42.400	43.250	39.147	12,544
2022-11-29	42.550	42.800	42.100	42.400	38.378	10,302
2022-11-28	42.100	42.650	42.100	42.450	38.423	3,409
2022-11-25	42.900	43.000	42.200	42.550	38.514	10,188
2022-11-24	42.300	43.500	42.200	43.300	39.192	20,300
2022-11-23	42.100	42.700	41.700	42.700	38.649	6,843
2022-11-22	42.050	42.300	41.300	41.950	37.970	13,996
2022-11-21	42.450	42.600	42.000	42.150	38.151	13,406
2022-11-18	42.950	42.950	42.450	42.450	38.423	5,106
2022-11-17	43.300	43.500	42.450	42.900	38.830	14,274
2022-11-16	44.250	44.250	42.750	42.850	38.785	27,541
2022-11-15	45.250	45.250	44.250	44.250	40.052	13,488
2022-11-14	45.050	45.350	44.850	45.050	40.776	10,418
2022-11-11	43.100	44.950	42.950	44.750	40.505	26,895
2022-11-10	41.100	43.000	41.100	42.950	38.876	11,822
2022-11-09	41.400	41.850	41.100	41.700	37.744	6,731
2022-11-08	40.700	41.650	40.700	41.550	37.608	6,994
2022-11-07	41.350	41.350	40.250	40.850	36.975	15,971
2022-11-04	41.000	41.650	41.000	41.500	37.563	4,410
2022-11-03	42.350	42.400	40.800	40.900	37.020	12,208
2022-11-02	42.050	42.750	41.850	42.550	38.514	8,845
2022-11-01	41.150	42.050	41.150	41.850	37.880	13,906
2022-10-31	40.900	40.900	40.650	40.750	36.884	7,197
2022-10-28	40.400	40.650	39.850	40.550	36.703	12,352
2022-10-27	41.400	42.100	40.600	40.600	36.749	17,595
2022-10-26	42.050	42.100	41.150	41.400	37.473	15,299
2022-10-25	40.900	41.600	40.250	41.450	37.518	13,090
2022-10-24	39.900	40.600	39.900	40.400	36.567	27,461
2022-10-21	40.000	40.200	39.700	40.000	36.205	7,640
2022-10-20	40.050	40.550	39.550	40.350	36.522	19,995
2022-10-19	40.050	40.300	39.450	39.750	35.979	21,941
2022-10-18	39.850	40.400	39.700	39.800	36.024	22,891

← NewerPage 17 of 22 · 1,279 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.