Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	37.900	37.900	37.500	37.600	33.694	870
2023-06-29	37.600	38.000	37.500	38.000	34.052	930
2023-06-28	37.300	37.900	37.300	37.600	33.694	577
2023-06-27	37.600	37.700	37.300	37.400	33.514	916
2023-06-26	37.700	37.900	37.100	37.300	33.425	2,442
2023-06-23	38.100	38.100	37.600	37.700	33.783	862
2023-06-22	38.000	38.800	37.800	37.800	33.873	1,868
2023-06-21	37.900	38.200	37.900	38.200	34.231	54
2023-06-20	38.900	39.000	37.800	37.800	33.873	2,123
2023-06-19	39.100	39.600	38.900	39.000	34.948	793
2023-06-16	39.300	39.400	38.900	39.400	35.307	1,860
2023-06-15	39.300	39.500	38.900	38.900	34.859	1,073
2023-06-14	39.300	39.300	38.800	39.000	34.948	813
2023-06-13	38.800	39.200	38.500	38.900	34.859	1,330
2023-06-12	38.800	39.200	38.800	39.000	34.948	1,396
2023-06-09	38.800	39.000	38.400	38.400	34.411	818
2023-06-08	38.400	38.900	38.400	38.700	34.679	1,521
2023-06-07	38.400	38.700	38.400	38.400	34.411	71
2023-06-06	38.800	38.800	38.400	38.400	34.411	333
2023-06-05	38.600	39.000	38.300	38.900	34.859	1,724
2023-06-02	38.600	39.000	38.300	39.000	34.948	995
2023-06-01	38.900	38.900	38.400	38.400	34.411	3,582
2023-05-31	39.100	39.400	38.500	38.700	34.679	3,299
2023-05-30	39.200	39.400	38.900	39.100	35.038	973
2023-05-29	39.500	39.800	38.900	38.900	34.859	948
2023-05-26	38.600	39.600	38.600	39.200	35.127	2,568
2023-05-25	38.600	39.000	38.600	38.600	34.590	813
2023-05-24	38.600	38.900	38.600	38.900	34.859	2,610
2023-05-23	39.300	39.300	38.900	39.100	35.038	38
2023-05-22	39.100	39.100	38.500	39.100	35.038	3,092
2023-05-19	39.300	39.500	39.100	39.100	35.038	466
2023-05-18	39.300	39.600	39.300	39.300	35.217	412
2023-05-17	39.500	39.500	39.100	39.200	35.127	601
2023-05-16	39.800	40.300	39.600	40.100	35.934	1,519
2023-05-15	39.800	40.200	39.200	39.600	35.486	3,854
2023-05-12	40.000	40.000	39.200	39.500	35.396	514
2023-05-11	39.100	40.000	39.100	39.600	35.486	3,314
2023-05-10	39.800	39.800	39.000	39.200	35.127	1,204
2023-05-09	40.100	40.100	39.300	39.700	35.576	1,646
2023-05-08	40.000	40.700	39.700	40.400	36.203	1,823
2023-05-05	40.700	40.900	40.000	40.800	36.445	649
2023-05-04	40.300	40.600	39.400	40.600	36.266	888
2023-05-03	40.900	40.900	40.200	40.400	36.087	289
2023-05-02	41.700	41.700	40.600	40.600	36.266	963
2023-04-28	42.400	42.400	41.700	41.800	37.338	2,807
2023-04-27	40.600	42.300	40.600	41.700	37.249	2,161
2023-04-26	40.900	41.100	40.500	40.800	36.445	2,909
2023-04-25	40.400	40.900	40.200	40.900	36.534	4,683
2023-04-24	39.700	40.300	39.700	40.000	35.730	2,265
2023-04-21	39.900	40.100	39.300	39.300	35.105	836
2023-04-20	40.200	40.200	39.600	39.600	35.373	1,019
2023-04-19	40.400	40.500	39.600	40.400	36.087	3,444
2023-04-18	39.000	40.500	39.000	40.100	35.819	9,779
2023-04-17	39.100	39.100	37.700	37.900	33.854	2,268
2023-04-14	38.300	39.000	38.300	38.700	34.569	2,010
2023-04-13	38.400	38.900	38.400	38.700	34.569	381
2023-04-12	38.400	38.800	37.900	38.800	34.658	819
2023-04-11	38.300	38.800	38.100	38.700	34.569	887
2023-04-06	37.400	38.600	37.200	38.200	34.122	2,795
2023-04-05	38.600	38.600	37.600	37.600	33.586	196

← NewerPage 15 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.