Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	51.500	51.500	50.650	50.850	45.842	17,822
2022-02-02	52.300	52.750	51.050	51.500	46.428	21,537
2022-02-01	51.950	52.200	51.600	52.000	46.879	11,522
2022-01-31	51.650	51.800	51.050	51.350	46.293	28,528
2022-01-28	50.500	51.200	50.100	50.850	45.842	26,748
2022-01-27	49.000	50.250	48.500	50.100	45.166	28,445
2022-01-26	48.300	49.680	48.160	49.220	44.373	20,164
2022-01-25	48.040	48.040	47.100	47.940	43.219	33,030
2022-01-24	49.480	49.740	47.140	47.540	42.858	61,196
2022-01-21	50.000	50.350	48.980	49.520	44.643	37,584
2022-01-20	50.500	50.650	50.050	50.450	45.482	14,321
2022-01-19	50.500	50.600	50.050	50.250	45.301	13,660
2022-01-18	51.550	51.550	50.500	50.900	45.887	15,507
2022-01-17	51.250	51.600	50.750	51.500	46.428	16,306
2022-01-14	50.800	51.600	50.550	51.050	46.023	26,157
2022-01-13	51.750	51.900	50.900	51.150	46.113	23,087
2022-01-12	51.750	52.100	51.100	51.700	46.609	21,074
2022-01-11	51.350	51.500	51.050	51.400	46.338	19,805
2022-01-10	52.300	52.400	51.000	51.250	46.203	23,706
2022-01-07	52.800	52.800	51.600	52.100	46.969	25,237
2022-01-06	53.100	53.650	52.400	53.000	47.780	20,832
2022-01-05	53.700	54.000	53.200	53.650	48.366	38,795
2022-01-04	55.700	55.750	53.600	53.600	48.321	26,425
2022-01-03	55.100	55.850	54.950	55.250	49.809	14,600
2021-12-30	54.200	55.250	54.050	55.250	49.809	23,761
2021-12-29	55.100	55.100	54.050	54.250	48.907	19,864
2021-12-28	54.350	55.450	54.150	54.650	49.268	18,507
2021-12-27	54.200	54.700	54.050	54.300	48.952	25,405
2021-12-23	54.350	54.900	54.050	54.050	48.727	25,381
2021-12-22	53.350	55.000	53.350	54.400	49.043	20,810
2021-12-21	52.300	53.500	52.300	53.100	47.871	16,503
2021-12-20	53.000	53.300	52.450	52.600	47.420	24,893
2021-12-17	53.850	53.850	52.400	53.100	47.871	121,812
2021-12-16	54.950	55.050	53.750	53.800	48.502	34,596
2021-12-15	55.400	55.400	54.000	54.550	49.178	19,878
2021-12-14	55.250	55.350	53.900	54.950	49.538	29,337
2021-12-13	56.300	56.700	54.750	55.250	49.809	41,414
2021-12-10	57.200	57.750	56.400	56.550	50.981	26,381
2021-12-09	56.600	57.400	56.600	57.200	51.567	30,091
2021-12-08	56.200	57.450	56.150	56.900	51.296	42,411
2021-12-07	55.450	56.050	55.100	55.950	50.440	39,891
2021-12-06	56.550	56.550	54.850	55.200	49.764	41,472
2021-12-03	57.400	57.400	55.400	56.000	50.485	32,140
2021-12-02	56.100	56.850	55.700	56.850	51.251	35,327
2021-12-01	58.250	58.250	56.150	56.750	51.161	38,167
2021-11-30	57.250	58.400	56.800	57.200	51.567	83,555
2021-11-29	59.400	59.400	57.300	57.500	51.837	62,698
2021-11-26	55.550	59.750	55.550	58.850	53.054	131,729
2021-11-25	58.900	58.900	55.700	56.150	50.620	195,517
2021-11-24	58.400	61.150	57.400	59.400	53.550	315,370
2021-11-23	69.350	69.350	67.500	67.500	60.852	22,608
2021-11-22	70.600	70.850	69.650	70.150	63.242	16,013
2021-11-19	70.450	72.100	70.050	70.650	63.692	19,953
2021-11-18	69.850	70.700	69.750	70.350	63.422	15,275
2021-11-17	70.300	70.400	69.150	69.900	63.016	14,131
2021-11-16	68.550	70.550	68.550	69.750	62.881	22,577
2021-11-15	69.750	69.950	68.300	69.100	62.295	20,080
2021-11-12	68.950	70.100	68.800	69.750	62.881	9,692
2021-11-11	69.100	70.000	68.850	69.600	62.746	42,398
2021-11-10	68.900	69.400	68.750	69.000	62.205	14,501

← NewerPage 21 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.