Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	38.450	38.500	37.700	37.850	33.810	1,654
2023-01-09	37.700	38.700	37.700	38.450	34.346	2,448
2023-01-06	37.500	37.950	36.800	37.300	33.318	2,796
2023-01-05	37.200	37.400	36.800	37.300	33.318	2,381
2023-01-04	37.400	37.500	37.050	37.200	33.229	545
2023-01-03	36.500	37.700	36.500	37.050	33.095	1,426
2023-01-02	36.550	36.750	36.250	36.400	32.514	915
2022-12-30	36.900	36.900	35.350	36.300	32.425	3,738
2022-12-29	35.550	37.000	34.850	36.750	32.827	4,524
2022-12-28	35.750	35.800	35.600	35.800	31.978	93
2022-12-27	36.050	36.250	35.800	36.000	32.157	1,039
2022-12-23	34.450	36.300	34.450	35.950	32.112	3,700
2022-12-22	34.100	34.450	34.100	34.450	30.773	489
2022-12-21	34.750	34.750	34.100	34.350	30.683	1,213
2022-12-20	34.300	34.600	33.800	34.300	30.639	5,478
2022-12-19	34.450	34.600	34.050	34.500	30.817	1,919
2022-12-16	34.250	34.450	34.100	34.400	30.728	3,320
2022-12-15	34.950	34.950	33.700	34.000	30.371	5,391
2022-12-14	35.500	35.950	34.900	34.900	31.175	3,723
2022-12-13	36.400	36.800	35.250	35.350	31.577	17,622
2022-12-12	37.700	37.700	36.300	36.300	32.425	2,323
2022-12-09	37.950	37.950	37.450	37.450	33.452	794
2022-12-08	38.750	38.750	37.800	37.800	33.765	1,066
2022-12-07	38.750	38.750	38.400	38.600	34.480	1,901
2022-12-06	38.550	38.750	38.550	38.750	34.614	161
2022-12-05	39.600	39.600	39.150	39.400	35.194	1,662
2022-12-02	38.400	39.700	38.400	39.500	35.284	2,773
2022-12-01	38.500	38.950	38.500	38.850	34.703	2,344
2022-11-30	38.500	38.750	38.400	38.400	34.301	1,835
2022-11-29	38.700	38.700	38.500	38.600	34.480	457
2022-11-28	38.550	38.850	38.500	38.800	34.658	1,038
2022-11-25	38.550	39.200	38.500	38.750	34.614	1,267
2022-11-24	38.400	39.000	37.750	39.000	34.837	1,577
2022-11-23	37.150	38.000	37.150	38.000	33.944	519
2022-11-22	36.750	37.700	36.750	37.700	33.676	5,618
2022-11-21	36.600	36.700	36.200	36.200	32.336	1,778
2022-11-18	36.850	36.900	36.550	36.800	32.872	507
2022-11-17	36.650	36.650	36.650	36.650	32.738	85
2022-11-16	37.050	37.050	36.300	36.700	32.782	1,667
2022-11-15	37.200	37.200	36.700	36.700	32.782	880
2022-11-14	37.200	37.200	36.600	36.950	33.006	9,223
2022-11-11	37.100	37.200	36.700	37.200	33.229	6,639
2022-11-10	36.900	37.100	36.250	37.050	33.095	1,056
2022-11-09	36.250	36.850	36.200	36.800	32.872	473
2022-11-08	36.450	36.900	36.200	36.550	32.648	545
2022-11-07	36.650	36.650	36.000	36.500	32.604	1,104
2022-11-04	36.650	36.650	36.100	36.100	32.246	411
2022-11-03	36.500	36.600	36.250	36.600	32.693	136
2022-11-02	36.400	37.000	36.400	36.600	32.693	271
2022-11-01	37.050	37.050	36.000	36.400	32.514	2,895
2022-10-31	36.900	37.000	36.350	36.550	32.648	2,029
2022-10-28	36.100	36.750	36.100	36.300	32.425	195
2022-10-27	37.000	37.050	36.250	36.400	32.514	331
2022-10-26	37.350	37.550	37.000	37.250	33.274	557
2022-10-25	36.800	37.200	36.500	37.000	33.050	357
2022-10-24	36.350	37.000	36.250	36.350	32.470	927
2022-10-21	35.800	35.800	35.800	35.800	31.978	83
2022-10-20	36.250	36.700	35.900	35.900	32.068	904
2022-10-19	36.300	36.700	36.300	36.300	32.425	900
2022-10-18	36.650	37.450	35.950	36.850	32.916	3,909

← NewerPage 17 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.