Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	44.200	44.900	43.900	44.100	39.518	5,683
2023-12-14	44.100	45.200	43.800	43.900	39.339	2,957
2023-12-13	41.200	44.100	41.000	44.100	39.518	10,231
2023-12-12	41.500	42.100	41.200	41.600	37.278	1,620
2023-12-11	42.300	42.300	40.800	41.800	37.457	2,084
2023-12-08	41.600	42.600	41.200	42.600	38.174	1,272
2023-12-07	43.000	43.700	41.100	41.500	37.189	9,158
2023-12-06	44.200	44.300	43.300	43.800	39.250	951
2023-12-05	44.400	45.400	44.300	44.700	40.056	562
2023-12-04	45.200	45.200	44.000	44.600	39.966	2,448
2023-12-01	45.500	45.500	44.900	45.200	40.504	709
2023-11-30	44.700	45.200	44.000	44.700	40.056	972
2023-11-29	45.100	46.000	45.000	45.500	40.773	1,125
2023-11-28	44.400	45.800	44.100	45.600	40.863	4,104
2023-11-27	44.100	44.900	44.000	44.900	40.235	1,225
2023-11-24	44.900	44.900	44.300	44.400	39.787	793
2023-11-23	45.100	45.600	44.700	45.600	40.863	1,025
2023-11-22	44.400	45.000	43.400	45.000	40.325	1,793
2023-11-21	46.600	46.800	44.300	44.300	39.698	2,891
2023-11-20	47.000	47.400	46.400	47.300	42.386	1,423
2023-11-17	47.400	47.500	46.800	46.800	41.938	2,255
2023-11-16	46.700	47.000	46.200	46.600	41.759	2,102
2023-11-15	46.500	46.500	45.500	46.100	41.311	1,035
2023-11-14	44.600	46.300	44.600	46.300	41.490	2,760
2023-11-13	45.800	45.900	45.000	45.400	40.683	2,277
2023-11-10	45.500	46.100	45.200	46.100	41.311	963
2023-11-09	44.900	45.500	44.900	45.500	40.773	602
2023-11-08	44.400	44.800	44.100	44.800	40.146	425
2023-11-07	44.000	44.700	43.500	44.700	40.056	764
2023-11-06	44.500	44.700	43.700	44.200	39.608	1,256
2023-11-03	43.900	44.600	43.900	44.200	39.608	1,433
2023-11-02	42.800	44.000	42.700	44.000	39.429	3,843
2023-11-01	42.600	42.600	41.600	41.800	37.457	1,238
2023-10-31	42.100	42.500	41.800	42.500	38.085	702
2023-10-30	41.700	42.400	41.500	41.500	37.189	1,853
2023-10-27	42.000	42.000	41.500	41.500	37.189	50
2023-10-26	42.000	42.000	41.600	41.600	37.278	26
2023-10-25	42.000	42.000	41.400	42.000	37.637	590
2023-10-24	42.000	42.500	41.500	42.000	37.637	827
2023-10-23	43.100	43.100	42.000	42.400	37.995	1,562
2023-10-20	42.800	42.800	41.600	42.300	37.905	4,122
2023-10-19	43.200	43.200	42.200	42.800	38.353	1,045
2023-10-18	42.800	43.100	41.900	43.100	38.622	3,017
2023-10-17	41.200	44.500	41.200	42.600	38.174	12,658
2023-10-16	39.200	39.700	38.300	39.300	35.217	890
2023-10-13	39.500	39.700	39.000	39.200	35.127	1,912
2023-10-12	40.000	40.000	39.500	39.500	35.396	33
2023-10-11	39.000	40.000	38.900	39.400	35.307	756
2023-10-10	38.800	39.500	38.200	39.000	34.948	1,826
2023-10-09	39.500	39.500	38.600	39.200	35.127	1,415
2023-10-06	38.100	39.900	38.100	39.900	35.755	2,196
2023-10-05	38.200	39.300	38.200	38.700	34.679	1,950
2023-10-04	38.000	38.400	37.800	38.400	34.411	2,660
2023-10-03	37.900	38.200	37.500	38.100	34.142	1,233
2023-10-02	38.200	38.700	38.000	38.000	34.052	2,442
2023-09-29	38.100	38.400	38.000	38.000	34.052	728
2023-09-28	38.600	38.600	38.000	38.000	34.052	601
2023-09-27	38.200	38.800	38.000	38.000	34.052	3,679
2023-09-26	38.600	38.600	38.200	38.200	34.231	1,593
2023-09-25	38.400	39.100	38.300	38.800	34.769	2,663

← NewerPage 13 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.