Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	47.600	47.600	46.700	46.800	43.633	661
2024-06-06	46.700	46.800	46.700	46.800	43.633	126
2024-06-05	47.500	47.500	46.900	47.000	43.819	653
2024-06-04	46.800	47.300	46.300	46.900	43.726	3,861
2024-06-03	47.500	47.500	46.700	46.700	43.539	80
2024-05-31	47.000	47.000	46.600	46.700	43.539	1,403
2024-05-30	47.000	47.200	46.100	47.200	44.005	117
2024-05-29	47.400	47.400	46.300	47.200	44.005	1,144
2024-05-28	47.400	47.500	46.700	47.200	44.005	1,075
2024-05-27	45.500	47.600	45.500	46.800	43.633	1,917
2024-05-24	47.300	47.500	45.600	46.000	42.887	1,936
2024-05-23	47.800	47.800	46.300	46.500	43.353	1,236
2024-05-22	47.100	47.800	46.900	47.400	44.192	1,723
2024-05-21	47.000	47.700	46.600	47.700	44.472	842
2024-05-20	46.600	47.600	46.600	47.400	44.192	4,805
2024-05-17	46.700	47.300	46.000	46.000	42.887	2,996
2024-05-16	45.400	46.000	45.400	45.800	42.700	2,504
2024-05-15	45.300	45.500	45.000	45.500	42.421	1,175
2024-05-14	45.000	45.100	44.800	45.100	42.048	526
2024-05-13	44.600	45.400	44.600	45.000	41.954	2,839
2024-05-10	44.900	45.000	44.500	44.500	41.488	1,457
2024-05-09	44.000	46.000	44.000	45.000	41.954	2,842
2024-05-08	45.300	45.300	44.600	44.800	40.146	1,525
2024-05-07	45.300	45.300	44.700	45.000	40.325	1,243
2024-05-06	44.400	44.400	44.200	44.200	39.608	71
2024-05-03	44.300	44.700	44.000	44.400	39.787	844
2024-05-02	43.500	44.100	43.100	43.700	39.160	2,471
2024-04-30	43.800	43.800	42.900	43.600	39.070	1,302
2024-04-29	42.400	43.500	42.400	43.000	38.533	3,971
2024-04-26	43.700	43.700	42.200	42.200	37.816	3,081
2024-04-25	44.000	44.200	43.000	43.700	39.160	2,979
2024-04-24	44.000	44.300	43.700	43.700	39.160	1,007
2024-04-23	44.300	44.300	43.900	43.900	39.339	224
2024-04-22	44.300	44.400	43.900	44.300	39.698	1,859
2024-04-19	44.200	44.600	43.600	44.000	39.429	2,112
2024-04-18	44.200	44.200	43.400	44.000	39.429	2,533
2024-04-17	44.400	44.600	44.100	44.600	39.966	693
2024-04-16	43.600	44.700	43.600	44.400	39.787	1,592
2024-04-15	46.000	46.000	42.600	44.000	39.429	2,492
2024-04-12	45.600	46.400	45.500	45.800	41.042	640
2024-04-11	45.300	46.200	45.300	46.100	41.311	874
2024-04-10	45.200	46.100	44.800	45.100	40.415	2,320
2024-04-09	45.300	46.300	45.300	45.900	41.131	5,211
2024-04-08	45.900	46.300	45.500	45.500	40.773	1,181
2024-04-05	45.000	46.100	44.900	46.100	41.311	3,705
2024-04-04	45.200	45.900	45.200	45.800	41.042	1,271
2024-04-03	45.000	45.600	45.000	45.200	40.504	3,028
2024-04-02	44.900	45.700	44.900	45.200	40.504	481
2024-03-28	45.800	45.800	45.000	45.300	40.594	847
2024-03-27	45.900	46.000	44.900	45.500	40.773	1,176
2024-03-26	45.500	45.800	45.300	45.400	40.683	4,991
2024-03-25	45.400	45.500	44.600	45.300	40.594	4,621
2024-03-22	44.200	45.200	44.200	45.000	40.325	917
2024-03-21	44.800	44.800	44.300	44.400	39.787	129
2024-03-20	44.700	44.800	44.300	44.700	40.056	554
2024-03-19	45.200	45.200	44.400	45.000	40.325	332
2024-03-18	44.500	45.200	44.500	45.200	40.504	580
2024-03-15	45.000	45.500	44.400	44.400	39.787	3,373
2024-03-14	46.000	46.000	45.300	45.800	41.042	1,366
2024-03-13	45.600	46.100	45.000	46.000	41.221	3,229

← NewerPage 11 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.