Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	44.900	45.700	43.900	45.500	40.773	3,674
2024-03-11	42.700	44.300	42.700	44.300	39.698	3,311
2024-03-08	41.900	43.000	41.800	42.900	38.443	8,622
2024-03-07	41.800	42.500	41.600	42.000	37.637	4,048
2024-03-06	40.500	40.900	39.700	40.100	35.934	2,223
2024-03-05	40.500	40.900	40.500	40.800	36.561	785
2024-03-04	40.900	41.000	40.900	40.900	36.651	919
2024-03-01	41.800	41.800	40.900	41.300	37.009	923
2024-02-29	41.700	41.700	41.200	41.200	36.920	5,095
2024-02-28	41.300	41.900	41.100	41.600	37.278	1,154
2024-02-27	41.300	41.600	41.200	41.300	37.009	545
2024-02-26	41.500	42.000	41.100	41.300	37.009	2,284
2024-02-23	41.600	41.600	41.300	41.300	37.009	523
2024-02-22	41.800	42.000	41.300	41.300	37.009	324
2024-02-21	42.000	42.500	41.500	42.500	38.085	1,884
2024-02-20	41.200	42.100	41.200	42.100	37.726	112
2024-02-19	41.500	42.200	41.400	41.600	37.278	604
2024-02-16	41.600	41.700	41.100	41.700	37.368	1,230
2024-02-15	42.300	42.300	40.500	41.600	37.278	1,534
2024-02-14	41.100	41.800	40.600	41.200	36.920	2,698
2024-02-13	41.500	41.600	41.100	41.200	36.920	1,275
2024-02-12	41.600	41.600	41.500	41.500	37.189	543
2024-02-09	42.000	42.000	41.500	41.800	37.457	588
2024-02-08	42.000	42.000	41.600	42.000	37.637	1,661
2024-02-07	42.000	42.000	41.100	41.800	37.457	3,361
2024-02-06	41.900	42.000	40.800	42.000	37.637	1,003
2024-02-05	41.900	42.300	41.700	42.200	37.816	1,335
2024-02-02	41.700	42.200	41.600	41.800	37.457	1,641
2024-02-01	41.700	42.200	41.500	42.200	37.816	826
2024-01-31	41.800	42.300	41.800	42.000	37.637	860
2024-01-30	42.800	43.100	41.900	42.100	37.726	3,132
2024-01-29	42.400	42.400	42.100	42.100	37.726	2,130
2024-01-26	43.200	43.200	42.500	42.700	38.264	338
2024-01-25	43.100	43.100	41.200	42.000	37.637	3,100
2024-01-24	43.700	43.700	43.200	43.400	38.891	640
2024-01-23	44.500	45.200	43.800	44.000	39.429	3,073
2024-01-22	45.400	45.400	44.100	45.200	40.504	292
2024-01-19	45.500	45.500	44.700	45.000	40.325	1,875
2024-01-18	44.900	45.500	44.900	45.500	40.773	295
2024-01-17	44.500	45.400	44.500	45.000	40.325	174
2024-01-16	44.500	45.900	44.500	45.000	40.325	4,129
2024-01-15	45.000	45.200	44.900	44.900	40.235	1,270
2024-01-12	45.100	45.800	44.500	44.800	40.146	5,667
2024-01-11	45.500	45.800	44.800	44.800	40.146	580
2024-01-10	46.200	46.200	45.100	45.500	40.773	1,103
2024-01-09	46.000	46.200	45.700	46.000	41.221	1,086
2024-01-08	44.800	46.600	44.800	46.000	41.221	4,466
2024-01-05	43.600	44.500	43.400	44.300	39.698	1,237
2024-01-04	44.300	44.500	43.600	44.500	39.877	759
2024-01-03	44.600	45.800	44.600	44.800	40.146	1,272
2024-01-02	44.100	44.700	44.100	44.300	39.698	1,201
2023-12-29	43.900	44.700	43.900	44.700	40.056	140
2023-12-28	44.300	44.300	43.100	44.000	39.429	3,698
2023-12-27	44.000	44.200	43.300	44.000	39.429	2,126
2023-12-22	43.400	44.600	43.300	44.200	39.608	6,262
2023-12-21	42.600	43.400	42.400	43.000	38.533	1,400
2023-12-20	42.600	42.600	42.300	42.600	38.174	1,585
2023-12-19	42.900	43.300	41.700	42.500	38.085	2,350
2023-12-18	44.400	44.400	40.900	42.900	38.443	4,116
2023-12-15	44.200	44.900	43.900	44.100	39.518	5,683

← NewerPage 12 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.