Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	42.200	43.700	42.200	43.300	40.824	8,032
2024-11-21	42.900	43.200	42.850	43.100	40.635	1,437
2024-11-20	42.550	43.650	42.550	43.100	40.635	5,579
2024-11-19	43.500	43.650	42.750	42.950	40.494	11,804
2024-11-18	43.750	43.750	43.150	43.500	41.012	5,361
2024-11-15	43.900	44.100	43.400	43.400	40.918	3,851
2024-11-14	44.350	44.350	43.900	44.050	41.531	2,927
2024-11-13	44.750	44.750	43.750	43.900	41.389	12,323
2024-11-12	45.550	45.550	44.550	44.750	42.191	7,892
2024-11-11	44.750	46.400	44.750	45.650	43.039	7,871
2024-11-08	45.600	45.600	44.700	44.800	42.238	2,184
2024-11-07	44.650	45.700	44.600	45.250	42.662	5,783
2024-11-06	44.900	45.400	44.550	44.700	42.144	4,872
2024-11-05	44.650	44.800	44.100	44.700	42.144	1,972
2024-11-04	45.350	45.450	44.750	44.900	42.332	7,895
2024-11-01	46.450	46.450	44.300	45.050	42.474	4,825
2024-10-31	46.400	46.400	43.650	44.650	42.096	9,509
2024-10-30	46.350	46.350	45.200	45.500	42.898	7,284
2024-10-29	44.900	46.600	44.700	46.500	43.841	6,205
2024-10-28	46.150	46.350	45.650	46.300	43.652	6,834
2024-10-25	48.000	48.000	45.900	46.200	43.558	5,600
2024-10-24	46.950	47.300	46.350	46.800	44.123	8,146
2024-10-23	46.300	47.050	46.200	46.900	44.218	7,143
2024-10-22	46.200	47.000	45.300	46.950	44.265	9,564
2024-10-21	46.500	46.800	46.000	46.500	43.841	5,241
2024-10-18	45.850	46.650	45.750	46.150	43.511	7,300
2024-10-17	44.750	45.950	44.750	45.700	43.086	12,803
2024-10-16	48.950	48.950	43.100	44.250	41.719	41,555
2024-10-15	48.200	48.250	47.550	47.800	45.066	8,493
2024-10-14	49.450	49.450	48.300	48.300	45.538	14,561
2024-10-11	48.550	49.700	48.500	49.650	46.810	3,586
2024-10-10	48.050	48.700	47.700	48.700	45.915	2,189
2024-10-09	47.800	48.200	47.400	47.750	45.019	4,953
2024-10-08	48.150	49.300	48.150	48.700	45.915	7,542
2024-10-07	48.050	49.850	47.500	48.450	45.679	8,102
2024-10-04	47.100	48.500	47.100	48.200	45.443	3,794
2024-10-03	47.500	47.950	47.300	47.950	45.208	3,072
2024-10-02	47.750	47.750	47.250	47.650	44.925	2,635
2024-10-01	46.850	47.450	46.850	47.250	44.548	3,060
2024-09-30	46.250	47.200	46.050	46.850	44.171	4,828
2024-09-27	46.000	46.300	45.300	46.200	43.558	2,628
2024-09-26	45.550	46.400	44.300	45.750	43.133	10,550
2024-09-25	45.050	45.600	45.050	45.300	42.709	26,391
2024-09-24	44.950	45.750	44.950	45.050	42.474	4,624
2024-09-23	45.300	45.350	44.700	44.700	42.144	2,664
2024-09-20	45.700	45.700	44.550	44.950	42.379	18,950
2024-09-19	45.600	46.050	45.350	45.500	42.898	4,262
2024-09-18	45.150	45.750	45.100	45.300	42.709	3,309
2024-09-17	45.400	45.900	44.900	44.900	42.332	4,870
2024-09-16	45.450	45.500	45.000	45.100	42.521	2,168
2024-09-13	44.400	45.400	44.400	45.400	42.804	8,046
2024-09-12	45.200	45.300	44.350	44.350	41.814	3,061
2024-09-11	44.500	45.700	44.500	44.600	42.049	3,343
2024-09-10	45.450	45.450	44.500	44.500	41.955	4,607
2024-09-09	45.650	45.800	45.050	45.350	42.756	5,397
2024-09-06	46.400	46.400	45.000	45.000	42.426	9,626
2024-09-05	45.650	45.700	45.200	45.450	42.851	3,925
2024-09-04	45.200	45.700	45.050	45.500	42.898	4,329
2024-09-03	45.650	46.000	45.200	45.400	42.804	3,795
2024-09-02	46.450	46.450	45.200	45.400	42.804	1,609

← NewerPage 9 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.