Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	38.500	40.300	38.450	39.550	35.798	40,951
2022-10-14	42.000	42.100	41.350	41.550	37.608	16,909
2022-10-13	41.100	42.100	40.450	41.850	37.880	22,222
2022-10-12	41.500	41.700	40.550	40.850	36.975	29,564
2022-10-11	42.000	42.000	41.050	41.650	37.699	18,152
2022-10-10	42.400	42.700	42.050	42.050	38.061	13,391
2022-10-07	43.100	43.500	42.150	42.300	38.287	15,039
2022-10-06	43.150	44.150	43.150	43.350	39.238	14,061
2022-10-05	43.600	43.850	42.450	42.600	38.559	14,377
2022-10-04	43.300	43.900	42.800	43.850	39.690	18,990
2022-10-03	42.800	43.200	41.650	42.800	38.740	22,198
2022-09-30	41.050	43.200	41.000	42.850	38.785	25,024
2022-09-29	40.000	40.700	39.300	40.500	36.658	29,723
2022-09-28	38.750	40.250	38.200	40.200	36.386	22,461
2022-09-27	40.400	40.400	39.100	39.400	35.662	17,989
2022-09-26	40.000	40.100	39.450	39.900	36.115	20,074
2022-09-23	43.000	43.000	40.550	40.900	37.020	19,213
2022-09-22	44.650	44.650	43.000	43.500	39.373	20,512
2022-09-21	44.450	44.450	43.300	44.200	40.007	12,684
2022-09-20	44.950	45.050	44.450	44.950	40.686	9,100
2022-09-19	46.000	46.000	44.750	45.400	41.093	15,766
2022-09-16	46.300	46.600	45.650	46.450	42.044	43,205
2022-09-15	47.150	47.350	46.500	47.050	42.587	9,132
2022-09-14	47.400	47.400	46.350	47.050	42.587	24,206
2022-09-13	48.550	48.750	47.350	47.350	42.858	16,474
2022-09-12	48.150	48.400	47.650	48.300	43.718	23,084
2022-09-09	47.000	47.950	47.000	47.550	43.039	6,204
2022-09-08	47.750	47.750	46.500	47.200	42.722	11,741
2022-09-07	47.200	47.750	46.900	47.450	42.949	9,511
2022-09-06	47.400	47.800	47.300	47.500	42.994	6,295
2022-09-05	46.500	47.350	46.500	47.050	42.587	9,285
2022-09-02	46.550	47.550	46.400	47.400	42.903	12,098
2022-09-01	47.000	47.000	46.000	46.550	42.134	22,983
2022-08-31	47.750	47.750	47.000	47.150	42.677	11,191
2022-08-30	47.500	48.150	47.400	47.800	43.265	13,628
2022-08-29	48.150	48.300	46.950	47.600	43.084	31,982
2022-08-26	49.750	50.100	48.550	48.800	44.171	21,797
2022-08-25	50.500	50.500	49.450	49.850	45.121	9,604
2022-08-24	49.200	50.600	49.200	50.100	45.347	12,559
2022-08-23	49.500	49.800	49.300	49.750	45.030	5,718
2022-08-22	49.450	49.600	49.050	49.200	44.533	6,906
2022-08-19	48.700	49.800	48.700	49.800	45.076	21,101
2022-08-18	49.000	49.100	48.550	48.950	44.306	9,753
2022-08-17	49.200	49.700	48.950	49.200	44.533	3,977
2022-08-16	49.700	49.900	49.300	49.550	44.849	3,481
2022-08-15	49.550	49.750	48.700	49.350	44.668	6,972
2022-08-12	49.500	49.700	49.150	49.600	44.895	5,062
2022-08-11	49.350	50.000	49.200	49.400	44.714	5,244
2022-08-10	49.250	50.000	49.150	49.700	44.985	6,272
2022-08-09	50.200	50.200	49.500	49.700	44.985	13,106
2022-08-08	51.100	51.200	50.500	50.500	45.709	6,225
2022-08-05	51.300	51.700	49.950	51.100	46.252	15,751
2022-08-04	51.300	51.400	50.900	51.100	46.252	11,714
2022-08-03	50.800	51.500	50.800	51.100	46.252	17,826
2022-08-02	50.300	51.200	50.300	50.900	46.071	12,037
2022-08-01	51.500	51.500	50.200	50.900	46.071	9,307
2022-07-29	52.000	52.400	51.100	51.200	46.343	9,590
2022-07-28	51.000	51.900	50.400	51.500	46.614	16,448
2022-07-27	49.700	50.900	49.700	50.900	46.071	10,975
2022-07-26	50.600	50.600	49.650	49.950	45.212	6,753

← NewerPage 18 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.