Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	54.600	55.600	54.200	55.300	52.137	21,473
2025-02-20	55.600	55.900	55.300	55.600	52.420	5,626
2025-02-19	55.000	55.600	55.000	55.100	51.949	9,903
2025-02-18	55.100	55.600	53.900	55.200	52.043	13,622
2025-02-17	54.600	55.600	54.600	55.600	52.420	6,139
2025-02-14	55.100	55.400	54.500	55.200	52.043	10,211
2025-02-13	55.000	56.100	54.300	55.500	52.326	12,153
2025-02-12	57.400	57.400	56.100	56.400	53.174	6,561
2025-02-11	57.000	57.300	56.600	57.100	53.834	5,630
2025-02-10	56.800	57.800	56.800	57.500	54.211	4,454
2025-02-07	57.000	58.000	56.800	57.100	53.834	9,370
2025-02-06	56.400	57.700	56.400	57.300	54.023	10,304
2025-02-05	55.800	56.400	55.800	56.400	53.174	12,016
2025-02-04	55.500	56.500	55.400	56.000	52.797	8,761
2025-02-03	55.600	56.000	55.000	56.000	52.797	9,392
2025-01-31	55.700	57.000	55.700	56.800	53.552	11,093
2025-01-30	55.100	56.500	55.100	56.100	52.892	6,481
2025-01-29	55.500	56.000	55.100	55.500	52.326	5,618
2025-01-28	55.200	56.300	55.200	55.400	52.232	6,985
2025-01-27	55.400	56.100	55.000	55.400	52.232	8,821
2025-01-24	56.300	57.200	55.900	56.000	52.797	5,979
2025-01-23	56.500	56.700	55.700	55.900	52.703	14,593
2025-01-22	56.200	56.900	55.900	56.500	53.269	9,835
2025-01-21	54.300	56.000	54.300	55.900	52.703	20,841
2025-01-20	55.100	56.500	54.100	54.800	51.666	18,266
2025-01-17	52.500	56.100	52.500	56.100	52.892	44,484
2025-01-16	51.500	53.300	51.500	53.100	50.063	39,491
2025-01-15	48.950	49.450	48.950	49.000	46.198	6,708
2025-01-14	47.250	49.300	47.250	48.800	46.009	11,091
2025-01-13	48.400	48.500	47.450	47.600	44.878	4,961
2025-01-10	48.500	49.200	48.350	48.800	46.009	7,892
2025-01-09	47.750	49.700	47.750	49.000	46.198	15,107
2025-01-08	46.850	47.700	46.550	47.700	44.972	6,832
2025-01-07	45.950	47.150	45.500	47.150	44.453	12,372
2025-01-06	44.700	46.000	44.700	46.000	43.369	10,726
2025-01-03	44.650	45.600	44.650	44.850	42.285	5,620
2025-01-02	45.650	46.700	45.200	45.250	42.662	6,213
2024-12-30	46.000	46.750	46.000	46.500	43.841	9,797
2024-12-27	45.450	46.300	45.300	46.250	43.605	10,442
2024-12-23	45.150	45.650	44.950	45.550	42.945	4,005
2024-12-20	45.150	45.750	44.400	45.750	43.133	19,770
2024-12-19	45.000	45.700	44.950	45.200	42.615	8,409
2024-12-18	45.200	45.800	45.200	45.300	42.709	5,829
2024-12-17	46.000	46.250	45.250	45.600	42.992	13,079
2024-12-16	45.050	46.900	45.050	46.600	43.935	8,982
2024-12-13	46.650	47.600	45.900	46.050	43.416	6,651
2024-12-12	47.250	47.250	46.100	46.350	43.699	7,117
2024-12-11	46.750	47.500	46.500	47.000	44.312	12,147
2024-12-10	46.400	47.150	46.300	46.650	43.982	20,207
2024-12-09	44.300	46.400	44.300	46.400	43.746	10,326
2024-12-06	43.050	44.650	43.050	44.600	42.049	4,468
2024-12-05	44.550	45.150	43.850	44.350	41.814	4,498
2024-12-04	43.050	44.600	43.050	44.600	42.049	9,529
2024-12-03	43.150	43.850	43.150	43.600	41.106	5,036
2024-12-02	43.550	43.600	43.400	43.550	41.059	3,212
2024-11-29	43.200	43.900	43.200	43.550	41.059	4,416
2024-11-28	43.500	43.700	43.050	43.600	41.106	8,636
2024-11-27	43.650	43.800	43.150	43.800	41.295	2,671
2024-11-26	44.450	44.450	43.100	43.650	41.154	3,554
2024-11-25	43.750	43.750	43.250	43.650	41.154	8,449

← NewerPage 8 of 22 · 1,278 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.