Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	36.000	36.500	35.900	36.200	32.336	3,019
2022-10-14	37.700	37.700	37.450	37.450	33.452	680
2022-10-13	37.700	38.150	36.950	37.600	33.586	2,141
2022-10-12	37.150	37.800	37.150	37.150	33.184	1,201
2022-10-11	36.950	37.650	36.500	37.650	33.631	1,297
2022-10-10	37.000	37.800	36.600	36.600	32.693	661
2022-10-07	38.250	38.250	37.300	37.300	33.318	903
2022-10-06	37.200	38.650	37.200	38.650	34.524	3,108
2022-10-05	37.550	37.700	37.500	37.700	33.676	111
2022-10-04	38.000	38.200	37.500	37.600	33.586	769
2022-10-03	37.950	38.000	37.200	38.000	33.944	872
2022-09-30	38.000	38.250	37.650	37.650	33.631	1,889
2022-09-29	37.600	38.000	37.350	37.950	33.899	602
2022-09-28	38.100	38.100	37.400	37.650	33.631	445
2022-09-27	38.150	38.500	37.600	38.500	34.390	128
2022-09-26	38.450	38.700	38.000	38.000	33.944	1,582
2022-09-23	38.700	39.250	38.200	38.700	34.569	4,076
2022-09-22	38.400	38.800	37.700	38.800	34.658	668
2022-09-21	38.200	38.600	37.750	37.750	33.720	1,902
2022-09-20	38.400	38.400	37.800	38.250	34.167	1,510
2022-09-19	37.750	38.500	36.500	38.500	34.390	1,160
2022-09-16	39.050	39.150	37.350	37.350	33.363	2,346
2022-09-15	39.600	39.700	39.150	39.150	34.971	79
2022-09-14	39.900	39.900	39.000	39.000	34.837	166
2022-09-13	40.500	40.800	39.800	40.000	35.730	595
2022-09-12	39.100	40.400	39.100	40.400	36.087	847
2022-09-09	39.000	39.600	39.000	39.400	35.194	336
2022-09-08	39.250	39.500	38.700	39.500	35.284	49
2022-09-07	39.250	39.400	38.700	39.300	35.105	1,503
2022-09-06	39.200	39.800	39.150	39.300	35.105	221
2022-09-05	39.000	39.500	38.750	39.300	35.105	1,225
2022-09-02	40.000	40.000	38.100	39.350	35.150	2,968
2022-09-01	39.950	40.000	39.000	40.000	35.730	2,206
2022-08-31	41.500	41.500	40.200	40.250	35.953	3,186
2022-08-30	42.500	42.500	40.200	41.000	36.623	10,056
2022-08-29	42.950	43.000	41.400	41.950	37.472	3,681
2022-08-26	44.000	44.350	43.000	43.300	38.678	1,454
2022-08-25	43.500	44.100	43.500	44.000	39.303	119
2022-08-24	44.200	44.550	43.600	43.650	38.991	2,113
2022-08-23	43.650	44.300	43.600	44.000	39.303	648
2022-08-22	44.000	44.600	44.000	44.500	39.750	282
2022-08-19	42.850	44.200	42.850	43.950	39.258	1,083
2022-08-18	43.450	44.200	43.250	43.300	38.678	464
2022-08-17	44.550	44.650	43.800	44.200	39.482	984
2022-08-16	44.000	44.550	43.850	44.550	39.794	532
2022-08-15	44.650	44.650	44.000	44.400	39.660	836
2022-08-12	44.300	44.300	44.000	44.250	39.526	838
2022-08-11	44.000	44.400	44.000	44.300	39.571	1,090
2022-08-10	43.850	44.850	43.300	44.700	39.928	2,193
2022-08-09	44.150	44.150	43.500	43.900	39.214	1,219
2022-08-08	43.750	44.300	43.750	43.800	39.125	294
2022-08-05	43.700	44.300	43.700	44.250	39.526	545
2022-08-04	43.550	44.250	43.500	43.600	38.946	671
2022-08-03	43.800	44.250	43.550	43.700	39.035	1,530
2022-08-02	44.250	44.350	43.550	44.300	39.571	2,067
2022-08-01	44.500	45.300	43.700	44.300	39.571	12,956
2022-07-29	45.000	45.450	44.500	44.500	39.750	2,481
2022-07-28	43.800	45.400	43.800	44.500	39.750	1,326
2022-07-27	44.200	44.200	43.450	43.800	39.125	1,294
2022-07-26	43.100	43.800	42.500	43.800	39.125	4,285

← NewerPage 18 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.