Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	48.250	49.150	48.200	48.950	43.591	3,611
2022-02-02	49.000	49.000	48.250	48.450	43.146	5,681
2022-02-01	49.000	49.400	48.800	49.100	43.725	6,209
2022-01-31	48.750	49.950	48.600	49.000	43.636	4,242
2022-01-28	49.000	49.700	48.700	48.850	43.502	5,483
2022-01-27	49.250	49.250	48.650	49.000	43.636	2,040
2022-01-26	47.000	48.550	47.000	48.200	42.923	993
2022-01-25	47.100	47.850	46.900	47.550	42.345	1,148
2022-01-24	50.100	50.100	46.950	47.500	42.300	10,449
2022-01-21	49.100	50.100	48.600	49.850	44.393	5,837
2022-01-20	49.500	50.100	49.450	50.100	44.615	1,010
2022-01-19	50.200	50.200	49.500	50.100	44.615	2,275
2022-01-18	50.500	50.500	49.500	50.200	44.704	11,002
2022-01-17	50.500	51.000	50.500	51.000	45.417	9,073
2022-01-14	51.000	51.700	50.700	51.000	45.417	17,031
2022-01-13	51.200	51.400	50.600	50.600	45.061	1,128
2022-01-12	51.300	51.300	50.500	51.200	45.595	2,259
2022-01-11	53.200	53.200	50.700	51.100	45.506	5,309
2022-01-10	53.100	53.100	51.500	52.800	47.020	1,305
2022-01-07	54.000	54.000	51.600	52.500	46.753	4,379
2022-01-06	54.000	54.100	53.500	54.100	48.178	1,594
2022-01-05	54.400	54.500	53.700	54.000	48.088	2,325
2022-01-04	53.500	54.400	53.500	54.200	48.267	2,137
2022-01-03	54.700	54.700	53.500	54.100	48.178	2,049
2021-12-30	54.400	54.400	53.700	54.100	48.178	2,733
2021-12-29	54.800	54.900	53.600	54.600	48.623	2,167
2021-12-28	54.500	55.800	54.200	54.500	48.534	3,292
2021-12-27	54.100	54.400	53.400	54.400	48.445	3,279
2021-12-23	53.800	54.500	52.900	53.700	47.821	6,853
2021-12-22	52.700	53.600	52.600	53.600	47.732	1,146
2021-12-21	51.900	52.600	51.500	52.600	46.842	7,398
2021-12-20	52.400	52.400	51.500	51.500	45.862	11,179
2021-12-17	52.400	53.100	52.400	52.900	47.109	6,105
2021-12-16	52.900	53.300	52.500	53.000	47.198	3,536
2021-12-15	52.500	52.800	52.500	52.700	46.931	1,391
2021-12-14	52.800	53.300	52.500	52.800	47.020	6,608
2021-12-13	52.200	53.200	52.200	53.000	47.198	7,619
2021-12-10	52.600	52.700	52.000	52.200	46.486	1,182
2021-12-09	52.000	52.700	52.000	52.000	46.307	2,319
2021-12-08	52.700	52.800	52.100	52.200	46.486	1,579
2021-12-07	52.500	53.000	52.000	52.400	46.664	3,191
2021-12-06	52.600	52.600	51.300	52.200	46.486	7,226
2021-12-03	53.000	53.000	51.700	52.500	46.753	4,775
2021-12-02	51.800	53.000	51.500	51.500	45.862	11,648
2021-12-01	52.400	53.300	51.800	52.900	47.109	7,604
2021-11-30	50.300	52.200	50.300	51.900	46.218	14,415
2021-11-29	52.200	52.400	50.800	51.100	45.506	6,335
2021-11-26	49.550	52.500	49.500	51.000	45.417	14,383
2021-11-25	52.200	52.200	49.500	49.700	44.259	17,358
2021-11-24	52.000	53.500	51.000	52.200	46.486	29,221
2021-11-23	62.100	62.100	60.100	60.900	54.233	3,523
2021-11-22	63.900	63.900	62.300	62.300	55.480	1,840
2021-11-19	62.500	64.300	62.300	63.600	56.638	5,478
2021-11-18	63.000	63.100	62.100	62.300	55.480	4,653
2021-11-17	63.400	63.600	62.500	62.500	55.658	2,554
2021-11-16	63.400	63.800	63.300	63.300	56.370	902
2021-11-15	63.600	63.700	63.100	63.600	56.638	776
2021-11-12	62.800	63.700	62.800	63.700	56.727	3,756
2021-11-11	61.300	62.400	61.100	62.400	55.569	1,932
2021-11-10	62.000	62.600	61.200	61.600	54.856	2,006

← NewerPage 21 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.