Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	71.000	71.500	70.000	71.400	69.595	10,756
2025-11-03	73.000	73.300	71.800	72.000	70.180	7,881
2025-10-31	73.800	74.300	72.800	73.000	71.155	16,931
2025-10-30	72.000	75.000	71.200	74.300	72.422	21,526
2025-10-29	75.500	76.800	70.600	71.400	69.595	27,641
2025-10-28	76.100	76.300	75.600	75.600	73.689	8,404
2025-10-27	76.900	77.200	75.500	76.300	74.371	6,548
2025-10-24	77.000	77.800	76.100	76.600	74.664	12,476
2025-10-23	76.500	77.800	76.200	77.400	75.444	6,369
2025-10-22	76.100	77.000	75.400	77.000	75.054	13,209
2025-10-21	76.600	77.500	75.700	76.600	74.664	14,831
2025-10-20	75.500	77.400	75.400	77.200	75.249	19,489
2025-10-17	73.600	76.200	73.200	76.200	74.274	33,029
2025-10-16	71.400	75.700	71.300	75.700	73.786	65,977
2025-10-15	67.600	67.600	66.300	67.100	65.404	7,832
2025-10-14	66.800	67.200	66.000	66.800	65.111	8,150
2025-10-13	65.700	66.800	65.700	66.400	64.722	7,849
2025-10-10	64.900	65.900	64.900	65.700	64.039	11,163
2025-10-09	65.200	66.000	65.100	65.300	63.649	6,407
2025-10-08	64.700	65.400	64.500	65.300	63.649	5,621
2025-10-07	65.200	66.100	64.700	64.900	63.259	4,464
2025-10-06	65.200	65.900	64.700	64.700	63.065	11,279
2025-10-03	65.800	66.300	64.400	65.700	64.039	6,034
2025-10-02	65.300	66.200	65.000	65.700	64.039	7,901
2025-10-01	63.700	65.400	62.900	65.000	63.357	8,925
2025-09-30	64.200	64.200	62.500	63.000	61.408	6,814
2025-09-29	63.000	63.700	62.900	63.300	61.700	8,978
2025-09-26	63.200	65.600	63.100	63.500	61.895	6,229
2025-09-25	63.700	64.700	62.900	63.400	61.797	10,778
2025-09-24	63.600	65.200	63.600	64.400	62.772	5,252
2025-09-23	64.200	64.900	63.700	64.900	63.259	8,483
2025-09-22	65.000	65.500	64.100	64.700	63.065	5,384
2025-09-19	65.700	65.900	65.100	65.500	63.844	14,423
2025-09-18	65.800	66.800	65.800	66.100	64.429	3,321
2025-09-17	65.100	66.200	65.100	66.000	64.332	8,797
2025-09-16	66.100	66.200	65.500	66.100	64.429	6,982
2025-09-15	66.800	66.900	66.200	66.300	64.624	5,269
2025-09-12	67.000	67.700	66.700	66.900	65.209	6,510
2025-09-11	68.000	68.400	67.000	67.000	65.306	5,265
2025-09-10	66.400	67.300	66.400	67.100	65.404	10,634
2025-09-09	67.100	67.600	66.300	66.300	64.624	8,705
2025-09-08	67.000	67.500	66.700	67.500	65.794	15,191
2025-09-05	68.200	68.200	66.400	66.600	64.917	16,313
2025-09-04	66.800	68.500	66.800	68.400	66.671	5,234
2025-09-03	68.200	68.200	66.800	67.300	65.599	6,503
2025-09-02	67.000	67.400	66.100	66.700	65.014	18,170
2025-09-01	66.800	67.100	66.500	66.900	65.209	6,098
2025-08-29	66.600	67.200	66.000	66.200	64.527	8,533
2025-08-28	69.700	69.800	66.700	66.900	65.209	9,561
2025-08-27	69.000	69.600	68.000	69.400	67.646	10,502
2025-08-26	68.100	69.100	68.100	69.100	67.353	11,598
2025-08-25	68.900	69.400	68.500	69.300	67.548	3,575
2025-08-22	69.000	69.400	68.700	69.100	67.353	2,742
2025-08-21	69.100	69.500	68.900	69.400	67.646	3,484
2025-08-20	67.700	69.300	67.700	69.300	67.548	8,330
2025-08-19	68.300	68.700	67.900	68.500	66.768	3,474
2025-08-18	67.100	68.000	66.900	68.000	66.281	2,973
2025-08-15	67.500	68.400	67.200	67.400	65.696	4,259
2025-08-14	68.700	68.700	67.700	67.700	65.989	8,732
2025-08-13	67.000	70.200	66.700	68.900	67.158	13,668

← NewerPage 5 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.