Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	38.500	38.600	38.100	38.100	34.142	1,378
2023-09-21	38.200	39.600	38.200	38.900	34.859	524
2023-09-20	40.000	40.000	39.200	39.200	35.127	600
2023-09-19	39.200	39.700	39.200	39.600	35.486	731
2023-09-18	40.300	40.300	39.200	39.200	35.127	1,537
2023-09-15	40.700	40.900	39.700	40.200	36.024	2,829
2023-09-14	39.700	40.400	39.500	40.400	36.203	8,161
2023-09-13	39.700	40.000	39.400	39.800	35.665	1,289
2023-09-12	39.500	39.800	39.400	39.500	35.396	1,945
2023-09-11	38.600	39.600	38.600	39.600	35.486	9,006
2023-09-08	39.000	39.100	38.800	39.000	34.948	621
2023-09-07	38.400	39.500	38.400	39.400	35.307	2,443
2023-09-06	39.000	39.200	38.100	38.100	34.142	2,137
2023-09-05	38.700	39.200	38.400	39.200	35.127	4,354
2023-09-04	38.600	39.200	38.400	39.100	35.038	5,464
2023-09-01	38.400	39.000	38.000	39.000	34.948	3,922
2023-08-31	38.000	38.200	37.500	38.000	34.052	54,935
2023-08-30	38.200	38.300	37.500	38.000	34.052	11,969
2023-08-29	38.100	38.200	37.600	38.200	34.231	3,077
2023-08-28	37.600	38.500	37.600	38.500	34.500	5,810
2023-08-25	37.700	38.100	37.500	37.500	33.604	2,745
2023-08-24	39.000	39.000	37.400	38.000	34.052	3,385
2023-08-23	38.900	39.100	38.700	38.700	34.679	1,924
2023-08-22	37.300	39.300	37.300	39.300	35.217	6,209
2023-08-21	37.500	37.800	37.200	37.400	33.514	3,085
2023-08-18	38.300	38.700	36.400	37.300	33.425	3,832
2023-08-17	38.200	38.600	38.000	38.300	34.321	4,020
2023-08-16	38.700	39.500	38.400	38.600	34.590	5,060
2023-08-15	39.400	39.600	39.000	39.000	34.948	3,393
2023-08-14	39.900	39.900	38.500	39.200	35.127	4,483
2023-08-11	40.100	40.100	38.500	38.900	34.859	6,761
2023-08-10	39.500	40.100	39.500	39.800	35.665	1,444
2023-08-09	40.100	40.400	39.100	39.100	35.038	4,971
2023-08-08	40.000	40.300	39.600	39.700	35.576	3,286
2023-08-07	39.500	40.200	39.300	39.700	35.576	4,018
2023-08-04	39.300	40.200	39.300	39.800	35.665	1,840
2023-08-03	39.500	39.600	39.300	39.300	35.217	685
2023-08-02	39.000	39.900	39.000	39.600	35.486	1,920
2023-08-01	41.500	41.500	39.900	39.900	35.755	1,133
2023-07-31	40.700	41.100	40.400	40.400	36.203	1,542
2023-07-28	41.000	41.100	40.500	40.500	36.292	2,551
2023-07-27	40.600	40.900	40.300	40.700	36.472	2,280
2023-07-26	40.400	40.600	40.100	40.100	35.934	1,832
2023-07-25	40.000	40.700	39.500	40.100	35.934	7,476
2023-07-24	40.000	41.300	40.000	40.400	36.203	2,573
2023-07-21	40.000	41.100	39.900	40.000	35.844	2,577
2023-07-20	40.300	40.800	39.200	40.000	35.844	4,988
2023-07-19	40.400	40.400	39.800	40.000	35.844	1,099
2023-07-18	40.200	40.200	39.900	40.000	35.844	2,777
2023-07-17	40.400	40.600	39.700	40.400	36.203	1,458
2023-07-14	40.400	40.400	39.600	40.000	35.844	514
2023-07-13	40.300	41.100	39.800	40.500	36.292	3,246
2023-07-12	40.500	41.200	40.200	40.600	36.382	7,123
2023-07-11	40.100	40.500	39.900	40.500	36.292	2,652
2023-07-10	38.600	40.000	38.600	39.900	35.755	1,649
2023-07-07	37.900	38.600	37.900	38.500	34.500	1,044
2023-07-06	37.900	38.400	37.600	38.300	34.321	3,517
2023-07-05	37.500	37.900	37.400	37.800	33.873	789
2023-07-04	38.200	38.200	37.400	37.900	33.963	1,237
2023-07-03	38.000	38.100	37.300	37.900	33.963	1,490

← NewerPage 14 of 22 · 1,279 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.