Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	70.600	70.600	69.400	69.400	67.282	4,688
2026-04-30	69.200	72.000	69.200	70.000	67.863	1,602
2026-04-29	72.800	72.800	69.200	69.200	67.088	7,673
2026-04-28	71.400	72.800	71.400	72.800	70.578	1,814
2026-04-27	70.400	71.800	70.400	71.200	69.027	1,004
2026-04-24	72.400	72.400	69.600	70.200	68.057	2,698
2026-04-23	74.400	74.400	72.600	73.200	70.966	692
2026-04-22	75.600	76.000	74.200	74.200	71.935	1,381
2026-04-21	75.000	77.000	74.800	74.800	72.517	611
2026-04-20	76.600	77.000	75.800	76.600	74.262	2,218
2026-04-17	76.000	77.400	74.200	77.400	75.037	4,271
2026-04-16	74.600	75.600	74.600	75.000	72.711	1,042
2026-04-15	75.000	75.800	73.000	74.400	72.129	862
2026-04-14	74.800	76.600	74.600	75.000	72.711	3,098
2026-04-13	77.000	77.000	73.000	75.000	72.711	1,769
2026-04-10	73.800	76.000	73.800	75.000	72.711	2,250
2026-04-09	75.000	75.400	73.200	75.000	72.711	783
2026-04-08	75.600	76.600	75.400	75.400	73.098	2,823
2026-04-07	71.200	74.000	71.200	72.800	70.578	3,950
2026-04-02	66.800	71.000	66.800	71.000	68.833	1,021
2026-04-01	69.400	69.800	68.400	69.800	67.669	3,952
2026-03-31	67.800	69.000	67.200	67.800	65.730	3,059
2026-03-30	69.000	69.200	67.800	68.000	65.924	4,269
2026-03-27	73.000	73.000	68.800	68.800	66.700	2,351
2026-03-26	73.000	73.200	71.400	72.000	69.802	1,533
2026-03-25	71.200	74.600	71.200	73.600	71.353	8,231
2026-03-24	67.600	72.400	67.600	71.000	68.833	1,431
2026-03-23	66.800	69.400	65.400	69.400	67.282	2,086
2026-03-20	69.400	69.400	67.600	67.600	65.537	1,396
2026-03-19	67.000	69.200	65.200	68.800	66.700	9,427
2026-03-18	67.200	69.400	67.200	68.200	66.118	2,234
2026-03-17	69.000	69.000	67.000	68.400	66.312	2,195
2026-03-16	69.800	69.800	67.800	68.800	66.700	632
2026-03-13	68.200	70.000	68.200	68.800	66.700	1,525
2026-03-12	69.200	69.400	68.000	68.600	66.506	603
2026-03-11	69.600	69.600	69.200	69.400	67.282	1,210
2026-03-10	70.200	70.400	68.600	70.000	67.863	4,116
2026-03-09	69.000	69.600	67.200	69.200	67.088	3,965
2026-03-06	71.000	72.000	70.800	72.000	69.802	1,837
2026-03-05	71.000	72.600	71.000	71.600	69.414	1,153
2026-03-04	70.000	71.000	69.600	70.800	68.639	1,727
2026-03-03	73.200	73.200	69.000	69.400	67.282	8,164
2026-03-02	72.000	74.200	70.800	73.800	71.547	4,156
2026-02-27	72.600	76.000	72.400	75.600	73.292	5,007
2026-02-26	72.800	73.600	72.600	73.000	70.772	860
2026-02-25	73.000	73.600	71.400	73.400	71.160	8,864
2026-02-24	74.000	75.000	73.200	73.200	70.966	1,851
2026-02-23	73.600	75.600	73.000	73.400	71.160	2,818
2026-02-20	73.200	73.600	72.000	73.600	71.353	708
2026-02-19	73.400	74.800	73.400	74.200	71.935	2,437
2026-02-18	72.000	74.000	72.000	74.000	71.741	1,732
2026-02-17	70.600	72.400	69.800	71.800	69.608	9,571
2026-02-16	70.200	70.800	69.800	70.400	68.251	1,245
2026-02-13	69.000	70.600	69.000	70.000	67.863	1,413
2026-02-12	69.600	70.200	69.000	69.600	67.476	412
2026-02-11	70.400	71.400	69.000	69.000	66.894	3,310
2026-02-10	70.000	71.400	70.000	70.800	68.639	1,565
2026-02-09	70.200	70.600	69.600	70.200	68.057	1,591
2026-02-06	69.600	70.000	67.400	70.000	67.863	1,513
2026-02-05	71.200	71.200	68.000	69.800	67.669	2,377

← NewerPage 3 of 22 · 1,278 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.