Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	89.200	92.000	88.900	89.900	87.628	24,953
2026-04-29	92.200	92.200	88.900	89.300	87.043	27,776
2026-04-28	93.400	93.600	91.500	92.300	89.967	15,493
2026-04-27	91.500	93.100	91.000	93.100	90.747	16,022
2026-04-24	94.000	94.000	89.600	91.500	89.187	30,227
2026-04-23	99.400	99.400	93.200	93.200	90.844	18,865
2026-04-22	96.000	96.700	95.700	95.900	93.476	9,360
2026-04-21	97.500	97.500	95.900	96.200	93.768	14,897
2026-04-20	96.500	98.300	96.500	97.000	94.548	18,313
2026-04-17	97.300	99.400	96.300	99.400	96.887	28,264
2026-04-16	95.700	97.700	95.100	97.400	94.938	29,527
2026-04-15	96.900	98.000	95.600	95.700	93.281	18,206
2026-04-14	95.100	97.800	95.100	97.000	94.548	28,991
2026-04-13	96.300	96.300	92.700	95.200	92.794	7,228
2026-04-10	93.400	95.600	93.300	94.500	92.111	31,992
2026-04-09	94.300	95.300	93.700	93.800	91.429	15,890
2026-04-08	92.800	96.300	92.500	95.600	93.183	38,778
2026-04-07	90.800	93.700	89.900	90.300	88.017	20,159
2026-04-02	91.000	91.000	88.400	90.400	88.115	13,744
2026-04-01	92.800	92.800	90.200	91.000	88.700	13,349
2026-03-31	91.100	91.200	90.400	90.900	88.602	14,183
2026-03-30	90.800	91.100	89.500	90.600	88.310	32,918
2026-03-27	92.800	92.900	89.600	90.300	88.017	18,627
2026-03-26	92.500	94.700	92.100	93.300	90.942	21,581
2026-03-25	94.100	96.200	91.500	93.100	90.747	29,964
2026-03-24	87.200	93.600	87.200	93.300	90.942	17,810
2026-03-23	83.900	88.900	82.700	88.400	86.165	30,330
2026-03-20	86.700	87.700	85.400	85.400	83.241	54,839
2026-03-19	87.100	88.000	86.200	87.200	84.996	19,058
2026-03-18	87.100	88.500	87.000	88.300	86.068	10,238
2026-03-17	86.900	87.200	85.700	86.500	84.313	21,220
2026-03-16	88.300	88.300	85.500	86.200	84.021	12,052
2026-03-13	85.300	88.000	84.400	86.500	84.313	32,904
2026-03-12	86.300	86.300	84.400	85.000	82.851	9,110
2026-03-11	88.000	88.000	85.200	85.900	83.729	9,834
2026-03-10	86.600	88.400	86.600	87.800	85.581	11,115
2026-03-09	84.000	86.300	82.500	85.700	83.534	38,776
2026-03-06	88.400	89.900	86.400	87.600	85.386	13,297
2026-03-05	89.600	90.300	87.800	87.800	85.581	12,262
2026-03-04	86.800	89.600	86.700	89.600	87.335	8,025
2026-03-03	90.600	90.600	85.900	87.100	84.898	19,153
2026-03-02	91.000	91.000	88.000	89.500	87.238	11,577
2026-02-27	89.400	90.000	88.400	89.600	87.335	15,358
2026-02-26	89.300	89.900	89.000	89.500	87.238	14,287
2026-02-25	91.600	91.600	88.800	89.700	87.433	15,724
2026-02-24	93.300	94.100	91.600	91.600	89.285	12,767
2026-02-23	95.000	95.000	92.800	93.300	90.942	25,668
2026-02-20	92.100	94.000	90.900	94.000	91.624	14,446
2026-02-19	92.100	93.700	91.900	91.900	89.577	12,621
2026-02-18	90.900	93.000	89.700	93.000	90.649	14,121
2026-02-17	90.000	91.000	89.500	90.600	88.310	24,958
2026-02-16	89.500	90.500	88.900	89.700	87.433	13,585
2026-02-13	87.200	90.000	86.800	90.000	87.725	13,468
2026-02-12	86.500	87.500	85.700	86.600	84.411	10,978
2026-02-11	89.400	89.400	86.500	86.500	84.313	9,864
2026-02-10	87.600	89.200	86.900	89.200	86.945	17,408
2026-02-09	86.700	87.200	86.100	87.200	84.996	8,033
2026-02-06	86.700	86.900	85.100	86.300	84.119	9,200
2026-02-05	87.800	87.800	86.100	86.700	84.508	8,696
2026-02-04	87.500	88.900	87.500	87.600	85.386	9,782

← NewerPage 3 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.