Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	47.000	47.150	45.750	47.150	42.507	20,305
2022-04-29	46.350	47.300	46.250	47.200	42.552	24,334
2022-04-28	47.150	47.950	45.450	46.300	41.740	32,690
2022-04-27	47.650	47.850	46.700	47.400	42.732	29,292
2022-04-26	48.700	48.700	47.450	48.000	43.273	26,338
2022-04-25	47.450	48.650	47.000	48.300	43.543	23,495
2022-04-22	48.750	48.750	47.800	48.050	43.318	18,543
2022-04-21	49.700	50.100	49.050	49.300	44.445	19,439
2022-04-20	48.000	49.650	47.800	49.500	44.625	39,206
2022-04-19	48.000	48.200	47.100	48.150	43.408	23,031
2022-04-14	48.100	49.100	46.450	48.050	43.318	110,607
2022-04-13	50.700	50.800	50.100	50.400	45.437	18,002
2022-04-12	50.900	51.400	49.800	51.200	46.158	19,400
2022-04-11	52.500	52.900	50.500	51.100	46.068	31,082
2022-04-08	51.800	52.900	51.500	52.700	47.510	27,290
2022-04-07	51.300	52.300	50.800	51.500	46.428	14,121
2022-04-06	51.000	51.300	50.000	51.000	45.977	19,019
2022-04-05	51.500	52.200	50.900	51.500	46.428	16,305
2022-04-04	51.100	51.700	50.700	51.600	46.518	12,126
2022-04-01	50.500	51.300	50.100	51.000	45.977	21,645
2022-03-31	51.450	51.550	49.980	50.150	45.211	13,210
2022-03-30	52.150	52.350	50.250	50.900	45.887	28,472
2022-03-29	50.350	53.050	50.250	52.550	47.375	32,623
2022-03-28	50.650	50.800	49.720	49.840	44.932	30,163
2022-03-25	50.800	51.300	50.000	50.500	45.527	24,772
2022-03-24	52.100	52.100	50.550	50.550	45.572	18,061
2022-03-23	53.800	54.400	51.750	52.200	47.059	20,988
2022-03-22	54.300	54.300	53.250	54.200	48.862	30,873
2022-03-21	54.200	54.750	53.750	54.400	49.043	15,539
2022-03-18	53.500	54.450	52.450	54.450	49.088	72,927
2022-03-17	54.300	55.500	53.500	53.700	48.412	35,369
2022-03-16	52.750	54.800	52.750	54.600	49.223	38,670
2022-03-15	52.400	52.700	51.500	52.550	47.375	27,227
2022-03-14	50.600	52.750	50.600	52.550	47.375	27,438
2022-03-11	50.050	51.800	49.900	50.950	45.932	30,022
2022-03-10	50.450	50.850	49.860	50.350	45.391	18,483
2022-03-09	49.380	50.550	48.540	50.550	45.572	63,035
2022-03-08	48.460	49.460	46.980	47.900	43.183	46,335
2022-03-07	48.220	49.980	48.220	48.720	43.922	59,507
2022-03-04	50.950	52.000	49.660	50.850	45.842	41,727
2022-03-03	51.500	52.950	50.450	50.950	45.932	25,548
2022-03-02	50.850	52.450	50.100	51.700	46.609	43,662
2022-03-01	50.650	51.500	49.540	50.850	45.842	36,735
2022-02-28	48.960	51.150	48.960	50.950	45.932	34,639
2022-02-25	49.520	49.980	48.240	49.980	45.058	16,743
2022-02-24	47.400	49.060	46.500	49.020	44.192	39,242
2022-02-23	48.860	48.860	47.900	48.220	43.471	17,282
2022-02-22	46.900	48.700	46.700	48.400	43.634	15,830
2022-02-21	49.060	49.060	47.380	47.940	43.219	13,757
2022-02-18	49.800	49.920	48.380	48.800	43.994	39,057
2022-02-17	50.400	50.550	49.720	50.050	45.121	19,273
2022-02-16	51.850	51.850	50.300	50.800	45.797	18,851
2022-02-15	50.450	51.550	50.050	51.300	46.248	32,213
2022-02-14	50.600	50.600	49.140	49.960	45.040	29,807
2022-02-11	50.900	51.200	49.640	51.100	46.068	21,985
2022-02-10	50.500	50.850	50.100	50.550	45.572	10,734
2022-02-09	49.740	50.550	49.740	50.300	45.346	15,374
2022-02-08	51.200	51.200	49.760	49.880	44.968	19,278
2022-02-07	51.050	51.100	50.200	50.700	45.707	19,411
2022-02-04	50.900	51.150	50.000	50.450	45.482	16,557

← NewerPage 20 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.