Drägerwerk AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 62.000 | 62.600 | 61.200 | 61.600 | 54.856 | 2,006 |
| 2021-11-09 | 61.700 | 62.200 | 61.300 | 61.900 | 55.124 | 1,975 |
| 2021-11-08 | 62.500 | 62.500 | 61.100 | 61.800 | 55.035 | 2,024 |
| 2021-11-05 | 62.500 | 63.700 | 62.000 | 62.100 | 55.302 | 6,128 |
| 2021-11-04 | 61.600 | 62.800 | 61.500 | 62.400 | 55.569 | 3,523 |
| 2021-11-03 | 61.600 | 61.600 | 59.600 | 61.400 | 54.678 | 9,056 |
| 2021-11-02 | 63.900 | 64.000 | 61.000 | 61.300 | 54.589 | 40,357 |
| 2021-11-01 | 64.500 | 64.600 | 63.900 | 63.900 | 56.905 | 2,359 |
| 2021-10-29 | 65.100 | 65.300 | 64.500 | 64.500 | 57.439 | 609 |
| 2021-10-28 | 64.800 | 65.100 | 63.900 | 64.600 | 57.528 | 3,980 |
| 2021-10-27 | 64.800 | 64.900 | 64.000 | 64.800 | 57.706 | 1,344 |
| 2021-10-26 | 65.000 | 65.500 | 64.500 | 64.800 | 57.706 | 2,532 |
| 2021-10-25 | 64.500 | 65.000 | 64.000 | 64.600 | 57.528 | 1,927 |
| 2021-10-22 | 64.000 | 65.000 | 63.900 | 65.000 | 57.884 | 2,676 |
| 2021-10-21 | 63.800 | 64.800 | 63.400 | 64.000 | 56.994 | 8,447 |
| 2021-10-20 | 63.900 | 64.000 | 63.800 | 64.000 | 56.994 | 2,217 |
| 2021-10-19 | 64.000 | 65.000 | 63.600 | 64.000 | 56.994 | 14,266 |
| 2021-10-18 | 64.000 | 64.200 | 63.500 | 64.000 | 56.994 | 2,140 |
| 2021-10-15 | 64.100 | 65.000 | 63.600 | 64.000 | 56.994 | 9,411 |
| 2021-10-14 | 63.400 | 63.800 | 63.300 | 63.600 | 56.638 | 4,992 |
← NewerPage 22 of 22 · 1,280 trading days
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.