Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	88.000	89.200	87.700	88.700	86.458	4,509
2026-02-02	88.100	88.600	87.400	88.100	85.873	9,884
2026-01-30	87.400	88.900	87.400	88.900	86.653	12,470
2026-01-29	89.800	90.100	87.400	87.400	85.191	14,419
2026-01-28	91.800	92.000	89.800	90.200	87.920	22,342
2026-01-27	88.600	92.300	86.900	92.300	89.967	39,763
2026-01-26	87.300	88.400	85.000	88.400	86.165	16,027
2026-01-23	85.100	88.000	85.100	86.800	84.606	15,425
2026-01-22	85.700	87.400	85.000	85.900	83.729	20,927
2026-01-21	87.300	88.000	85.800	86.400	84.216	17,083
2026-01-20	89.700	90.000	85.800	87.700	85.483	36,100
2026-01-19	84.400	92.400	82.500	92.000	89.674	87,434
2026-01-16	80.500	89.700	80.100	89.700	87.433	103,067
2026-01-15	73.800	80.600	73.200	80.300	78.270	69,424
2026-01-14	72.900	73.500	72.800	73.500	71.642	9,424
2026-01-13	76.400	76.900	73.000	73.200	71.350	22,032
2026-01-12	75.000	76.000	74.200	75.500	73.592	15,822
2026-01-09	73.600	75.500	72.900	75.500	73.592	11,140
2026-01-08	72.900	73.900	72.400	73.900	72.032	13,243
2026-01-07	72.200	73.100	71.600	73.100	71.252	8,203
2026-01-06	69.900	72.500	69.400	72.000	70.180	14,899
2026-01-05	68.400	70.100	67.000	70.100	68.328	8,968
2026-01-02	69.400	69.400	67.700	68.400	66.671	8,417
2025-12-30	69.200	69.400	68.200	69.400	67.646	5,217
2025-12-29	68.700	69.500	68.300	69.500	67.743	5,158
2025-12-23	68.300	68.700	68.000	68.700	66.963	2,771
2025-12-22	66.900	68.400	66.500	68.400	66.671	8,705
2025-12-19	68.000	68.000	66.900	67.200	65.501	18,016
2025-12-18	67.000	67.800	66.300	67.700	65.989	3,481
2025-12-17	67.700	67.700	66.700	67.000	65.306	4,813
2025-12-16	68.800	68.800	67.400	67.800	66.086	7,897
2025-12-15	67.800	68.100	67.400	67.700	65.989	3,712
2025-12-12	67.900	68.100	67.400	67.400	65.696	4,775
2025-12-11	66.700	68.200	66.700	67.200	65.501	9,993
2025-12-10	66.900	67.500	66.700	67.200	65.501	5,045
2025-12-09	67.600	67.900	66.000	67.700	65.989	11,188
2025-12-08	67.800	69.000	67.100	67.400	65.696	14,285
2025-12-05	68.400	69.100	67.600	68.000	66.281	5,858
2025-12-04	68.000	68.900	67.400	68.300	66.574	7,700
2025-12-03	68.200	68.900	67.500	67.900	66.184	5,801
2025-12-02	69.300	69.300	68.400	68.500	66.768	5,286
2025-12-01	69.900	69.900	68.000	69.400	67.646	6,514
2025-11-28	70.800	70.800	69.500	70.400	68.620	5,262
2025-11-27	70.500	71.000	68.500	70.200	68.426	11,880
2025-11-26	69.900	70.500	69.500	70.100	68.328	7,615
2025-11-25	69.900	70.000	69.100	70.000	68.231	5,450
2025-11-24	68.400	69.900	68.400	69.800	68.036	11,856
2025-11-21	67.700	68.400	67.100	68.300	66.574	3,126
2025-11-20	68.900	68.900	67.500	68.300	66.574	4,941
2025-11-19	68.400	69.700	68.000	68.600	66.866	11,732
2025-11-18	67.900	68.600	67.600	68.600	66.866	6,808
2025-11-17	69.100	69.500	68.200	68.300	66.574	6,122
2025-11-14	69.700	69.800	67.700	68.800	67.061	6,310
2025-11-13	68.600	71.000	68.500	70.200	68.426	17,072
2025-11-12	68.700	69.000	68.000	68.400	66.671	9,057
2025-11-11	68.100	69.400	67.200	68.600	66.866	7,331
2025-11-10	67.700	68.300	67.400	67.900	66.184	11,764
2025-11-07	68.000	68.800	66.700	67.200	65.501	8,113
2025-11-06	68.800	69.000	67.200	67.400	65.696	8,908
2025-11-05	69.400	70.600	68.700	68.700	66.963	10,435

← NewerPage 4 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.