Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	44.000	44.500	43.500	44.400	41.395	2,736
2024-08-29	43.600	44.200	43.300	43.700	40.742	2,202
2024-08-28	44.000	44.500	43.800	44.400	41.395	3,327
2024-08-27	44.000	44.300	43.300	43.500	40.556	1,249
2024-08-26	43.200	44.000	42.900	44.000	41.022	1,484
2024-08-23	42.600	43.600	41.000	42.800	39.903	7,260
2024-08-22	43.700	43.700	41.800	42.000	39.157	978
2024-08-21	42.900	43.300	42.900	43.300	40.369	348
2024-08-20	43.800	44.400	43.000	43.000	40.090	2,395
2024-08-19	44.100	45.500	43.100	43.400	40.463	1,903
2024-08-16	44.000	44.800	43.600	44.800	41.768	649
2024-08-15	43.900	44.300	43.900	44.000	41.022	404
2024-08-14	42.800	44.000	42.800	43.800	40.836	523
2024-08-13	41.900	42.500	41.400	42.500	39.624	821
2024-08-12	42.000	42.300	41.800	41.900	39.064	827
2024-08-09	42.300	42.400	41.900	42.000	39.157	619
2024-08-08	44.500	44.500	42.300	42.300	39.437	324
2024-08-07	42.700	44.100	42.100	42.600	39.717	789
2024-08-06	41.800	42.500	40.700	42.200	39.344	2,847
2024-08-05	43.500	43.500	40.500	41.900	39.064	4,299
2024-08-02	44.600	45.100	43.200	43.900	40.929	1,637
2024-08-01	45.700	46.200	44.900	44.900	41.861	1,315
2024-07-31	45.000	45.800	45.000	45.800	42.700	553
2024-07-30	44.400	44.900	43.900	44.800	41.768	674
2024-07-29	45.000	45.700	44.800	45.200	42.141	1,846
2024-07-26	45.200	46.300	45.000	45.300	42.234	868
2024-07-25	44.400	44.500	43.800	44.500	41.488	7,694
2024-07-24	44.300	44.700	43.800	44.700	41.675	900
2024-07-23	45.000	45.000	43.800	43.900	40.929	326
2024-07-22	43.300	44.200	43.300	44.200	41.209	586
2024-07-19	44.400	44.600	44.100	44.600	41.581	584
2024-07-18	43.900	44.700	43.800	44.400	41.395	797
2024-07-17	45.000	45.000	44.100	44.700	41.675	558
2024-07-16	46.000	46.500	44.600	46.000	42.887	1,720
2024-07-15	46.400	46.400	45.400	46.200	43.073	703
2024-07-12	45.800	46.400	45.700	45.700	42.607	1,279
2024-07-11	46.600	47.100	46.500	46.500	43.353	2,868
2024-07-10	46.700	47.100	46.400	46.700	43.539	2,539
2024-07-09	45.500	47.500	45.500	47.200	44.005	2,817
2024-07-08	45.400	45.600	45.100	45.300	42.234	980
2024-07-05	45.600	45.600	44.900	45.400	42.327	751
2024-07-04	44.200	45.500	43.100	45.500	42.421	1,787
2024-07-03	43.700	45.800	43.700	44.200	41.209	4,018
2024-07-02	44.900	45.200	43.600	43.700	40.742	1,879
2024-07-01	45.400	45.400	43.900	44.100	41.115	1,365
2024-06-28	44.300	44.900	43.900	44.300	41.302	2,223
2024-06-27	45.900	45.900	44.500	45.900	42.793	1,151
2024-06-26	46.000	46.400	45.100	45.300	42.234	713
2024-06-25	45.300	45.800	45.200	45.800	42.700	531
2024-06-24	45.100	46.500	43.900	44.700	41.675	6,620
2024-06-21	46.000	46.100	44.600	44.600	41.581	1,603
2024-06-20	46.500	46.600	45.600	46.600	43.446	291
2024-06-19	46.700	46.900	45.700	45.700	42.607	1,398
2024-06-18	47.100	48.100	46.600	46.700	43.539	3,796
2024-06-17	46.300	46.500	45.700	46.500	43.353	869
2024-06-14	46.500	46.500	45.300	46.100	42.980	2,129
2024-06-13	46.900	47.200	46.400	46.800	43.633	2,054
2024-06-12	46.700	47.200	46.500	46.900	43.726	286
2024-06-11	46.800	46.800	46.500	46.500	43.353	738
2024-06-10	46.800	47.200	46.500	46.800	43.633	1,544

← NewerPage 10 of 22 · 1,275 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.