Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	72.200	72.800	70.600	71.600	71.600	7,571
2026-10-16	75.600	75.600	72.600	72.600	72.600	9,293
2026-10-15	88.200	88.200	73.200	73.400	73.400	31,160
2026-10-14	92.200	92.200	89.800	89.800	89.800	6,410
2026-10-13	92.000	94.000	91.600	92.400	92.400	1,760
2026-10-12	90.000	92.800	89.600	91.600	91.600	5,786
2026-10-09	89.000	91.000	87.200	90.000	90.000	3,798
2026-10-08	87.800	88.600	86.800	87.200	87.200	3,618
2026-10-07	91.000	91.000	88.000	88.000	88.000	4,706
2026-10-06	88.600	90.400	87.600	90.400	90.400	6,544
2026-10-05	88.000	89.800	87.000	88.000	88.000	1,907
2026-10-02	90.000	90.200	88.400	89.600	89.600	916
2026-10-01	91.200	91.600	89.000	89.800	89.800	5,231
2026-09-30	91.600	92.200	90.400	91.600	91.600	1,110
2026-09-29	94.400	95.400	91.200	91.800	91.800	10,992
2026-09-28	92.200	96.000	92.200	94.200	94.200	1,698
2026-09-25	92.400	93.600	92.000	93.200	93.200	2,073
2026-09-24	89.800	94.200	88.200	92.200	92.200	7,757
2026-09-23	88.600	89.800	87.200	89.800	89.800	3,757
2026-09-22	86.600	89.000	86.600	88.400	88.400	8,090
2026-09-21	86.000	86.800	86.000	86.600	86.600	982
2026-09-18	86.600	86.800	85.800	85.800	85.800	1,546
2026-09-17	86.000	87.400	86.000	86.600	86.600	971
2026-09-16	85.600	86.000	84.800	85.400	85.400	3,252
2026-09-15	86.400	86.400	84.800	85.000	85.000	178
2026-09-14	82.800	86.200	82.800	86.200	86.200	3,175
2026-09-11	85.000	85.200	83.400	84.000	84.000	2,001
2026-09-10	83.200	86.600	83.200	84.800	84.800	2,137
2026-09-09	82.600	84.400	82.600	83.200	83.200	1,463
2026-09-08	82.800	83.600	82.800	83.200	83.200	469
2026-09-07	85.600	85.600	82.800	82.800	82.800	1,161
2026-09-04	82.800	83.800	82.600	83.000	83.000	2,878
2026-09-03	84.000	84.200	83.000	83.000	83.000	446
2026-09-02	86.000	86.000	84.400	84.600	84.600	2,282
2026-09-01	84.800	88.400	84.800	86.400	86.400	6,627
2026-08-31	84.200	85.200	83.400	83.400	83.400	2,042
2026-08-28	85.600	85.600	84.200	84.200	84.200	1,336
2026-08-27	84.000	86.600	83.200	84.400	84.400	3,267
2026-08-26	83.600	85.000	83.600	84.200	84.200	1,862
2026-08-25	83.000	83.000	81.600	82.400	82.400	1,437
2026-08-24	82.600	82.800	82.600	82.600	82.600	1,083
2026-08-21	81.400	82.200	81.400	82.200	82.200	469
2026-08-20	80.000	82.000	80.000	81.600	81.600	223
2026-08-19	81.000	82.000	80.200	81.800	81.800	1,950
2026-08-18	81.200	81.200	80.000	80.800	80.800	1,654
2026-08-17	82.200	82.200	80.000	80.800	80.800	2,581
2026-08-14	84.200	84.200	82.000	82.400	82.400	644
2026-08-13	86.400	87.000	82.400	83.800	83.800	2,455
2026-08-12	87.000	87.000	85.200	85.200	85.200	825
2026-08-11	85.600	87.400	85.200	86.200	86.200	1,801
2026-08-10	83.400	86.000	83.400	86.000	86.000	2,979
2026-08-07	84.000	85.800	83.000	84.400	84.400	4,941
2026-08-06	84.200	84.200	83.200	84.000	84.000	360
2026-08-05	84.400	84.400	83.000	84.200	84.200	1,328
2026-08-04	85.000	85.000	83.400	84.400	84.400	1,676
2026-08-03	83.800	85.000	82.600	85.000	85.000	1,836
2026-07-31	81.000	83.200	80.600	83.200	83.200	2,704
2026-07-30	77.200	82.000	77.000	82.000	82.000	8,680
2026-07-29	76.000	76.600	75.800	76.000	76.000	1,060
2026-07-28	77.400	77.400	76.000	76.000	76.000	1,574

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.2100 EUR
2025-05-12	1.9700 EUR
2024-05-09	1.7400 EUR
2023-05-08	0.1300 EUR
2022-05-09	0.1300 EUR
2021-05-10	0.1300 EUR
2020-10-01	0.1300 EUR
2020-05-11	0.1300 EUR
2019-05-13	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.