Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	51.500	51.500	50.300	50.700	45.890	17,120
2022-07-22	50.600	51.800	50.300	51.400	46.524	10,052
2022-07-21	50.400	51.200	50.300	50.600	45.800	5,921
2022-07-20	51.400	52.000	50.300	50.800	45.981	13,458
2022-07-19	49.000	50.900	49.000	50.900	46.071	20,256
2022-07-18	49.400	49.850	48.900	49.650	44.940	11,030
2022-07-15	47.400	49.650	46.700	49.550	44.849	62,195
2022-07-14	50.500	51.100	49.950	50.500	45.709	14,970
2022-07-13	51.000	51.400	50.000	50.900	46.071	7,812
2022-07-12	50.700	51.700	50.500	51.000	46.162	5,667
2022-07-11	51.300	51.400	50.700	50.900	46.071	8,586
2022-07-08	50.900	52.200	50.700	51.600	46.705	16,346
2022-07-07	51.800	52.100	50.800	51.100	46.252	9,697
2022-07-06	50.800	52.500	50.600	51.700	46.795	18,236
2022-07-05	50.800	51.600	50.100	50.800	45.981	18,495
2022-07-04	49.650	51.300	49.600	51.000	46.162	24,221
2022-07-01	49.650	50.300	49.300	49.950	45.212	10,226
2022-06-30	49.300	49.750	48.850	49.650	44.940	11,264
2022-06-29	49.000	49.650	48.900	49.300	44.623	30,349
2022-06-28	48.950	50.400	48.950	49.750	45.030	21,692
2022-06-27	48.800	49.450	48.600	49.350	44.668	10,831
2022-06-24	47.650	48.800	47.650	48.450	43.854	13,957
2022-06-23	47.350	48.000	46.850	47.650	43.130	17,748
2022-06-22	47.800	48.050	46.350	47.750	43.220	17,430
2022-06-21	47.850	48.700	47.350	47.550	43.039	16,389
2022-06-20	47.250	47.850	46.650	47.850	43.311	16,270
2022-06-17	46.600	47.500	46.050	46.700	42.270	56,511
2022-06-16	47.000	47.000	45.700	46.250	41.863	29,212
2022-06-15	46.350	47.550	45.550	47.350	42.858	59,616
2022-06-14	47.700	47.900	46.400	46.850	42.406	45,881
2022-06-13	47.600	48.050	47.250	47.750	43.220	32,077
2022-06-10	49.700	49.850	48.450	48.550	43.944	14,104
2022-06-09	50.600	50.600	49.850	50.000	45.257	13,269
2022-06-08	50.100	50.600	50.000	50.400	45.619	13,819
2022-06-07	50.000	50.400	49.700	50.100	45.347	18,988
2022-06-06	49.400	50.100	49.250	49.800	45.076	14,428
2022-06-03	49.400	49.850	48.450	49.050	44.397	28,109
2022-06-02	48.400	49.250	48.200	49.250	44.578	11,324
2022-06-01	49.450	49.450	48.500	48.750	44.125	21,556
2022-05-31	50.500	50.500	48.950	49.050	44.397	26,046
2022-05-30	48.950	50.400	48.900	50.400	45.619	23,542
2022-05-27	47.950	49.050	47.800	48.800	44.171	28,582
2022-05-26	48.150	48.400	47.800	48.000	43.447	5,122
2022-05-25	48.050	48.300	47.450	48.050	43.492	8,419
2022-05-24	47.650	48.450	47.500	47.950	43.401	21,858
2022-05-23	48.350	48.550	47.800	48.150	43.582	12,376
2022-05-20	48.000	48.600	47.950	48.300	43.718	15,772
2022-05-19	48.350	48.650	48.050	48.400	43.809	35,547
2022-05-18	49.850	50.000	48.550	48.700	44.080	16,120
2022-05-17	48.700	50.000	48.700	49.700	44.985	8,482
2022-05-16	49.000	49.650	48.750	49.150	44.487	21,471
2022-05-13	47.800	49.400	47.800	49.050	44.397	16,726
2022-05-12	45.500	48.700	45.500	48.200	43.628	36,547
2022-05-11	45.850	47.550	45.750	47.350	42.858	32,634
2022-05-10	46.350	46.750	45.950	46.250	41.863	17,180
2022-05-09	47.150	47.150	46.050	46.800	42.360	18,107
2022-05-06	47.900	48.050	47.150	47.550	42.867	25,359
2022-05-05	49.000	49.150	47.700	47.950	43.228	23,758
2022-05-04	47.100	47.600	46.900	47.450	42.777	14,083
2022-05-03	46.700	48.050	46.400	47.800	43.093	22,992

← NewerPage 19 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.