Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	43.950	44.350	43.450	44.250	39.406	1,657
2022-04-29	44.100	44.200	43.400	43.600	38.827	2,201
2022-04-28	44.500	44.500	43.500	44.000	39.183	1,867
2022-04-27	44.550	44.550	43.550	44.550	39.673	8,947
2022-04-26	43.900	44.900	43.900	44.250	39.406	6,237
2022-04-25	44.200	44.400	43.400	43.900	39.094	4,681
2022-04-22	44.500	44.950	44.100	44.350	39.495	4,463
2022-04-21	44.500	44.600	43.850	44.500	39.628	2,825
2022-04-20	42.900	44.750	42.900	43.800	39.005	10,069
2022-04-19	42.500	42.900	42.100	42.700	38.026	4,911
2022-04-14	44.450	45.000	42.100	42.500	37.847	34,842
2022-04-13	47.650	47.650	46.250	46.800	41.677	4,059
2022-04-12	48.850	48.850	47.650	47.650	42.434	2,078
2022-04-11	49.300	49.350	48.100	48.800	43.458	4,151
2022-04-08	49.000	50.900	48.900	49.300	43.903	1,992
2022-04-07	49.200	49.450	48.400	49.250	43.858	2,458
2022-04-06	49.400	49.400	48.100	48.950	43.591	1,236
2022-04-05	50.100	50.200	48.750	49.700	44.259	5,203
2022-04-04	49.000	49.650	48.550	49.600	44.170	2,843
2022-04-01	49.500	49.500	48.500	48.500	43.191	717
2022-03-31	49.550	50.300	48.350	48.850	43.502	3,205
2022-03-30	48.750	50.100	48.750	49.700	44.259	7,575
2022-03-29	48.000	49.800	47.650	49.800	44.348	7,895
2022-03-28	48.300	48.300	46.800	47.300	42.122	5,494
2022-03-25	48.300	48.300	47.200	48.300	43.012	7,952
2022-03-24	47.550	47.700	47.000	47.500	42.300	4,284
2022-03-23	48.300	48.300	47.000	47.750	42.523	3,801
2022-03-22	48.450	48.600	47.700	48.100	42.834	2,409
2022-03-21	48.500	48.900	47.400	48.600	43.280	3,550
2022-03-18	47.000	49.150	46.750	49.150	43.769	6,061
2022-03-17	47.300	49.050	47.050	47.700	42.478	5,673
2022-03-16	46.400	47.950	46.000	47.500	42.300	4,545
2022-03-15	46.100	46.100	44.950	45.500	40.519	2,039
2022-03-14	44.700	46.550	44.700	46.150	41.098	4,421
2022-03-11	45.000	45.950	44.800	45.300	40.341	15,706
2022-03-10	46.800	46.800	45.050	45.200	40.252	4,605
2022-03-09	46.300	47.100	45.750	46.700	41.588	6,265
2022-03-08	45.850	46.300	44.600	45.300	40.341	5,364
2022-03-07	44.300	45.900	43.500	45.550	40.564	8,222
2022-03-04	46.800	47.100	45.100	45.400	40.430	3,721
2022-03-03	48.600	48.600	46.500	46.500	41.410	5,217
2022-03-02	47.850	49.550	47.400	48.600	43.280	5,200
2022-03-01	47.900	48.100	47.000	47.850	42.612	1,424
2022-02-28	46.350	47.600	45.600	47.400	42.211	3,087
2022-02-25	47.550	47.550	45.000	46.700	41.588	1,724
2022-02-24	44.800	45.750	43.650	45.250	40.296	2,772
2022-02-23	45.100	45.600	44.900	45.350	40.385	2,359
2022-02-22	45.000	45.900	45.000	45.200	40.252	4,777
2022-02-21	47.500	47.500	45.350	46.000	40.964	5,740
2022-02-18	48.600	48.900	46.750	47.650	42.434	5,796
2022-02-17	49.300	49.300	48.000	48.000	42.745	2,656
2022-02-16	49.000	49.500	48.550	49.500	44.081	3,590
2022-02-15	47.900	49.200	47.800	48.650	43.324	1,224
2022-02-14	48.700	48.700	47.250	47.450	42.256	2,727
2022-02-11	48.600	49.350	48.500	48.950	43.591	7,519
2022-02-10	48.950	49.000	48.550	48.800	43.458	840
2022-02-09	48.900	49.300	48.350	49.000	43.636	1,933
2022-02-08	50.000	50.000	48.000	48.150	42.879	10,502
2022-02-07	49.100	49.650	48.750	49.400	43.992	4,559
2022-02-04	49.250	49.400	48.350	49.400	43.992	2,939

← NewerPage 20 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.