Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	38.700	39.300	38.200	38.200	34.122	1,141
2023-04-03	39.000	39.400	38.000	38.800	34.658	3,322
2023-03-31	37.900	39.400	37.900	39.050	34.882	3,355
2023-03-30	37.950	39.000	37.850	38.300	34.212	1,208
2023-03-29	37.450	37.950	37.350	37.550	33.542	2,500
2023-03-28	37.950	37.950	37.300	37.850	33.810	1,328
2023-03-27	37.700	38.150	37.700	37.950	33.899	249
2023-03-24	37.500	37.800	37.200	37.300	33.318	1,214
2023-03-23	38.200	38.250	37.850	37.850	33.810	623
2023-03-22	36.950	37.800	36.750	37.800	33.765	3,814
2023-03-21	37.500	37.550	36.950	36.950	33.006	1,331
2023-03-20	37.550	37.550	36.850	37.150	33.184	1,102
2023-03-17	39.050	39.050	37.800	37.800	33.765	3,883
2023-03-16	39.050	39.050	38.100	38.650	34.524	323
2023-03-15	39.400	39.400	38.650	38.650	34.524	281
2023-03-14	39.200	39.350	38.900	38.900	34.748	925
2023-03-13	39.300	39.300	37.750	39.000	34.837	2,027
2023-03-10	40.450	40.500	39.200	39.600	35.373	4,353
2023-03-09	40.150	40.600	39.800	40.100	35.819	5,950
2023-03-08	40.400	40.400	39.200	39.900	35.641	3,143
2023-03-07	38.950	41.000	38.950	40.000	35.730	8,067
2023-03-06	36.700	39.000	36.700	38.600	34.480	6,544
2023-03-03	36.500	37.250	36.500	36.650	32.738	892
2023-03-02	36.850	36.850	36.600	36.850	32.916	68
2023-03-01	37.200	37.200	36.450	36.450	32.559	1,045
2023-02-28	37.150	37.400	36.400	36.800	32.872	1,237
2023-02-27	37.100	37.550	36.900	37.150	33.184	1,463
2023-02-24	36.750	37.400	36.200	37.050	33.095	2,399
2023-02-23	37.150	37.150	36.800	36.800	32.872	584
2023-02-22	37.100	37.450	36.600	36.800	32.872	918
2023-02-21	37.500	37.500	36.550	37.100	33.140	2,849
2023-02-20	37.700	37.700	37.150	37.250	33.274	2,588
2023-02-17	37.500	37.500	37.000	37.300	33.318	1,639
2023-02-16	38.250	38.300	37.850	37.900	33.854	1,603
2023-02-15	38.350	38.600	38.250	38.300	34.212	1,309
2023-02-14	38.450	38.500	38.050	38.050	33.988	728
2023-02-13	38.900	38.900	37.750	38.450	34.346	960
2023-02-10	38.300	38.850	38.050	38.700	34.569	3,539
2023-02-09	39.250	39.750	38.050	38.300	34.212	1,965
2023-02-08	38.700	39.300	38.700	38.850	34.703	2,062
2023-02-07	38.300	38.500	37.850	38.350	34.256	716
2023-02-06	38.750	38.750	37.650	38.200	34.122	1,915
2023-02-03	38.650	38.700	38.200	38.550	34.435	1,075
2023-02-02	37.850	38.500	37.850	38.300	34.212	2,256
2023-02-01	37.350	37.500	37.100	37.450	33.452	1,658
2023-01-31	37.350	37.350	36.500	37.100	33.140	3,064
2023-01-30	37.000	37.550	36.950	37.400	33.408	821
2023-01-27	37.500	37.750	37.100	37.200	33.229	1,101
2023-01-26	37.400	37.750	37.250	37.450	33.452	162
2023-01-25	37.600	37.750	37.150	37.400	33.408	1,657
2023-01-24	38.300	38.300	37.600	37.600	33.586	1,497
2023-01-23	37.400	38.450	37.400	38.000	33.944	2,362
2023-01-20	37.050	37.300	36.650	36.950	33.006	1,920
2023-01-19	37.250	37.450	37.050	37.300	33.318	3,211
2023-01-18	37.300	37.300	36.250	37.300	33.318	5,509
2023-01-17	36.500	37.850	36.500	37.250	33.274	3,641
2023-01-16	36.700	37.050	36.500	36.500	32.604	863
2023-01-13	36.550	36.600	36.050	36.600	32.693	3,610
2023-01-12	36.600	36.950	36.150	36.900	32.961	2,082
2023-01-11	37.300	37.300	35.550	36.950	33.006	5,930

← NewerPage 16 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.