Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	67.000	70.200	66.700	68.900	67.158	13,668
2025-08-12	67.600	67.900	65.000	66.000	64.332	25,565
2025-08-11	67.100	67.600	66.300	67.400	65.696	8,197
2025-08-08	66.700	67.600	66.500	67.600	65.891	9,708
2025-08-07	66.100	67.200	66.100	67.100	65.404	19,153
2025-08-06	67.500	67.500	66.300	66.600	64.917	7,777
2025-08-05	67.700	67.900	66.300	66.800	65.111	20,394
2025-08-04	68.000	68.900	67.000	67.700	65.989	11,739
2025-08-01	69.700	69.700	67.400	67.900	66.184	23,822
2025-07-31	71.300	71.300	70.100	70.300	68.523	11,447
2025-07-30	69.500	71.900	69.500	71.000	69.205	13,593
2025-07-29	69.300	70.200	69.300	69.900	68.133	9,763
2025-07-28	69.300	70.000	69.000	69.600	67.841	10,723
2025-07-25	67.900	69.000	67.900	69.000	67.256	3,769
2025-07-24	68.600	69.400	68.500	69.300	67.548	11,025
2025-07-23	69.300	69.300	67.800	68.300	66.574	6,514
2025-07-22	68.000	68.300	67.700	67.900	66.184	6,803
2025-07-21	69.600	70.500	68.100	68.500	66.768	23,542
2025-07-18	68.600	70.100	68.400	70.100	68.328	24,597
2025-07-17	68.600	68.900	68.000	68.400	66.671	17,980
2025-07-16	69.100	70.000	68.000	68.000	66.281	11,883
2025-07-15	69.400	69.900	69.000	69.600	67.841	12,371
2025-07-14	68.100	69.600	68.100	68.800	67.061	11,815
2025-07-11	68.200	69.000	68.100	68.600	66.866	8,562
2025-07-10	67.100	69.300	67.100	68.800	67.061	10,895
2025-07-09	67.200	68.900	67.000	67.700	65.989	26,024
2025-07-08	66.100	66.400	64.600	66.000	64.332	15,196
2025-07-07	65.100	66.600	64.900	65.900	64.234	20,994
2025-07-04	65.800	65.800	65.000	65.400	63.747	6,653
2025-07-03	66.400	66.400	65.400	66.000	64.332	13,606
2025-07-02	66.500	66.500	65.300	66.100	64.429	12,945
2025-07-01	67.700	67.700	66.200	66.200	64.527	6,450
2025-06-30	67.200	67.700	66.700	67.200	65.501	8,645
2025-06-27	67.300	67.700	66.600	67.100	65.404	9,570
2025-06-26	66.900	67.600	66.600	67.000	65.306	6,566
2025-06-25	68.400	68.400	66.400	67.400	65.696	13,072
2025-06-24	69.200	69.200	68.200	68.300	66.574	7,058
2025-06-23	68.500	68.700	67.900	68.200	66.476	7,161
2025-06-20	67.900	68.300	67.800	68.200	66.476	14,287
2025-06-19	67.600	68.100	67.200	67.800	66.086	9,107
2025-06-18	68.500	68.900	68.000	68.300	66.574	13,061
2025-06-17	68.400	68.500	67.700	68.400	66.671	15,553
2025-06-16	68.800	70.100	67.800	68.400	66.671	18,021
2025-06-13	70.600	71.800	68.700	69.000	67.256	19,977
2025-06-12	71.600	72.400	71.000	71.800	69.985	16,573
2025-06-11	72.400	73.000	72.400	72.400	70.570	11,866
2025-06-10	72.000	73.100	71.900	72.400	70.570	16,453
2025-06-09	71.500	72.400	71.500	72.000	70.180	10,760
2025-06-06	70.600	72.000	70.400	71.600	69.790	34,361
2025-06-05	69.100	70.500	69.100	70.100	68.328	19,618
2025-06-04	68.400	69.500	68.000	69.000	67.256	21,694
2025-06-03	67.300	68.500	67.200	67.900	66.184	48,288
2025-06-02	66.800	68.100	66.600	67.300	65.599	20,742
2025-05-30	66.900	67.800	66.900	67.100	65.404	9,335
2025-05-29	66.800	67.300	66.600	67.000	65.306	5,531
2025-05-28	66.100	66.500	65.800	66.400	64.722	13,228
2025-05-27	65.100	66.400	65.100	66.100	64.429	7,785
2025-05-26	64.400	65.400	64.400	65.100	63.454	5,334
2025-05-23	66.000	66.500	63.900	63.900	62.285	16,733
2025-05-22	64.600	66.100	64.400	66.000	64.332	28,262

← NewerPage 6 of 22 · 1,276 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.