Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	94.800	96.800	94.800	96.800	96.800	11,031
2026-07-23	94.800	96.400	94.000	96.400	96.400	13,313
2026-07-22	93.500	95.900	93.500	95.700	95.700	14,859
2026-07-21	91.500	96.300	90.400	96.300	96.300	48,273
2026-07-20	87.900	91.900	87.600	91.500	91.500	17,869
2026-07-17	87.500	92.100	87.500	88.000	88.000	22,598
2026-07-16	85.700	88.000	85.000	88.000	88.000	14,913
2026-07-15	83.100	85.700	83.100	85.700	85.700	13,357
2026-07-14	86.200	87.800	82.500	83.400	83.400	24,319
2026-07-13	84.100	86.400	84.000	85.200	85.200	16,874
2026-07-10	79.500	84.400	79.500	83.800	83.800	22,647
2026-07-09	80.500	81.400	79.400	81.200	81.200	12,649
2026-07-08	82.000	82.000	79.400	79.800	79.800	16,811
2026-07-07	85.100	85.600	82.200	82.200	82.200	12,133
2026-07-06	86.000	86.300	84.000	84.900	84.900	12,426
2026-07-03	82.000	85.900	82.000	85.900	85.900	8,742
2026-07-02	83.800	84.100	82.800	83.600	83.600	4,371
2026-07-01	82.000	84.700	82.000	83.800	83.800	9,818
2026-06-30	82.600	83.900	81.600	82.500	82.500	7,259
2026-06-29	82.400	84.300	82.400	82.800	82.800	5,689
2026-06-26	84.900	84.900	82.500	83.300	83.300	8,080
2026-06-25	84.600	86.000	84.600	85.800	85.800	6,058
2026-06-24	84.100	85.000	83.100	85.000	85.000	7,522
2026-06-23	85.500	85.500	82.300	84.700	84.700	6,429
2026-06-22	84.000	84.100	81.800	84.100	84.100	13,453
2026-06-19	82.900	84.400	82.200	84.300	84.300	16,246
2026-06-18	83.300	84.400	81.500	83.300	83.300	21,982
2026-06-17	83.900	84.700	83.000	84.100	84.100	9,359
2026-06-16	87.000	87.300	84.100	84.800	84.800	12,785
2026-06-15	88.800	88.800	86.800	86.800	86.800	8,581
2026-06-12	87.600	88.400	86.500	87.700	87.700	8,712
2026-06-11	86.100	87.100	85.500	87.100	87.100	10,608
2026-06-10	87.100	87.300	83.500	86.400	86.400	10,705
2026-06-09	89.200	89.400	86.900	87.000	87.000	12,971
2026-06-08	89.700	90.200	87.800	89.900	89.900	10,150
2026-06-05	89.700	91.600	89.700	91.200	91.200	5,101
2026-06-04	86.100	90.500	86.100	90.500	90.500	8,198
2026-06-03	88.400	88.700	86.700	88.400	88.400	8,151
2026-06-02	90.400	90.900	89.000	89.200	89.200	7,563
2026-06-01	91.500	91.500	89.500	89.700	89.700	6,989
2026-05-29	92.900	92.900	91.100	91.800	91.800	14,734
2026-05-28	88.800	92.800	88.000	92.800	92.800	20,077
2026-05-27	90.200	91.500	88.400	89.600	89.600	15,464
2026-05-26	92.500	92.500	89.900	89.900	89.900	16,931
2026-05-25	95.800	95.800	91.900	92.700	92.700	6,990
2026-05-22	92.600	93.500	91.600	92.300	92.300	8,920
2026-05-21	92.400	93.200	91.300	92.100	92.100	13,356
2026-05-20	85.000	92.100	85.000	92.100	92.100	20,671
2026-05-19	87.000	87.800	86.300	87.600	87.600	15,481
2026-05-18	81.900	86.300	81.100	86.200	86.200	42,575
2026-05-15	81.400	82.500	80.900	81.100	81.100	22,937
2026-05-14	84.400	84.400	82.900	83.500	83.500	18,170
2026-05-13	85.800	86.000	83.500	83.900	83.900	15,718
2026-05-12	87.500	87.500	84.900	85.500	85.500	16,619
2026-05-11	89.800	89.800	86.900	88.200	88.200	14,102
2026-05-08	91.000	91.800	89.800	89.800	87.530	22,411
2026-05-07	90.600	92.200	89.600	91.000	88.700	17,739
2026-05-06	88.500	90.200	86.400	90.200	87.920	24,867
2026-05-05	89.200	89.700	86.100	86.900	84.703	22,389
2026-05-04	90.000	90.600	88.700	88.700	86.458	14,564

← NewerPage 2 of 3 · 129 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.