Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	43.600	44.250	43.000	43.800	39.125	3,980
2022-07-22	42.150	43.700	42.150	43.550	38.901	1,639
2022-07-21	41.800	42.800	41.800	42.800	38.231	905
2022-07-20	41.700	42.750	41.450	42.450	37.919	1,023
2022-07-19	41.050	41.300	41.050	41.300	36.891	247
2022-07-18	41.000	41.700	40.900	40.950	36.579	1,212
2022-07-15	40.550	41.400	38.800	41.300	36.891	6,401
2022-07-14	41.450	42.000	41.050	41.300	36.891	605
2022-07-13	41.500	41.800	40.950	40.950	36.579	140
2022-07-12	40.850	41.400	40.800	41.000	36.623	722
2022-07-11	41.000	41.800	41.000	41.100	36.713	728
2022-07-08	41.650	41.650	40.100	41.000	36.623	3,788
2022-07-07	42.200	42.500	41.600	41.600	37.159	2,157
2022-07-06	41.500	41.850	40.700	41.500	37.070	945
2022-07-05	42.250	42.250	40.650	41.200	36.802	1,561
2022-07-04	41.350	43.150	40.550	42.500	37.963	1,558
2022-07-01	42.400	42.400	40.600	40.600	36.266	4,471
2022-06-30	43.000	43.000	41.300	42.250	37.740	2,889
2022-06-29	42.500	42.750	42.150	42.500	37.963	215
2022-06-28	42.800	43.500	42.500	42.900	38.321	1,103
2022-06-27	42.100	43.150	41.750	42.400	37.874	1,412
2022-06-24	42.200	42.600	41.800	42.100	37.606	624
2022-06-23	40.100	41.500	40.100	41.500	37.070	1,136
2022-06-22	40.150	40.800	39.800	40.350	36.043	1,673
2022-06-21	39.300	40.250	39.200	40.150	35.864	1,766
2022-06-20	39.200	39.700	38.950	39.650	35.418	1,883
2022-06-17	40.350	41.100	39.600	39.600	35.373	14,537
2022-06-16	40.350	40.350	39.600	39.800	35.551	1,792
2022-06-15	41.300	41.300	40.000	40.650	36.311	2,217
2022-06-14	41.200	41.200	40.450	40.600	36.266	1,661
2022-06-13	42.000	42.000	41.100	41.850	37.383	1,304
2022-06-10	43.000	43.000	42.100	42.100	37.606	577
2022-06-09	43.600	43.900	42.850	43.400	38.767	2,585
2022-06-08	43.300	43.600	43.100	43.600	38.946	1,295
2022-06-07	43.050	44.000	42.650	43.700	39.035	2,319
2022-06-06	42.900	42.900	42.350	42.400	37.874	1,071
2022-06-03	43.550	43.550	42.350	42.550	38.008	1,722
2022-06-02	43.400	43.550	42.350	43.550	38.901	1,823
2022-06-01	42.050	43.500	42.050	42.650	38.097	2,716
2022-05-31	45.650	45.650	41.800	41.800	37.338	25,061
2022-05-30	46.950	46.950	45.750	45.750	40.866	2,570
2022-05-27	43.400	46.600	43.400	45.850	40.956	6,699
2022-05-26	43.500	43.500	43.150	43.450	38.812	679
2022-05-25	42.300	43.150	42.200	43.150	38.544	3,392
2022-05-24	42.000	42.550	41.900	42.350	37.829	561
2022-05-23	42.250	42.600	41.400	41.600	37.159	4,357
2022-05-20	42.050	42.200	41.600	41.600	37.159	476
2022-05-19	41.850	42.450	41.550	42.050	37.561	2,216
2022-05-18	42.500	42.600	42.200	42.350	37.829	1,559
2022-05-17	43.000	43.150	42.350	42.500	37.963	4,109
2022-05-16	43.850	43.850	43.050	43.100	38.499	552
2022-05-13	43.000	43.650	42.700	43.300	38.678	2,702
2022-05-12	42.500	42.550	41.500	42.050	37.561	2,659
2022-05-11	41.000	41.750	40.950	41.650	37.204	4,061
2022-05-10	40.250	41.450	40.250	41.400	36.981	1,394
2022-05-09	42.500	42.500	40.700	40.850	36.489	10,521
2022-05-06	42.300	42.850	41.900	42.600	37.936	2,796
2022-05-05	43.150	43.150	42.250	42.600	37.936	2,901
2022-05-04	43.150	43.450	42.300	42.650	37.981	5,068
2022-05-03	43.600	44.200	42.800	43.050	38.337	3,453

← NewerPage 19 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.