Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	70.200	71.600	70.200	71.200	69.027	1,264
2026-02-03	71.800	72.400	70.800	72.200	69.996	1,765
2026-02-02	71.000	71.600	70.200	71.400	69.221	1,779
2026-01-30	70.200	71.000	70.000	71.000	68.833	1,420
2026-01-29	71.200	72.400	70.200	70.400	68.251	2,285
2026-01-28	72.200	72.600	71.600	71.600	69.414	1,381
2026-01-27	68.600	72.800	68.400	72.800	70.578	4,858
2026-01-26	69.000	69.000	67.800	68.400	66.312	3,772
2026-01-23	69.600	69.600	66.800	69.000	66.894	1,696
2026-01-22	68.200	68.200	66.400	67.000	64.955	8,736
2026-01-21	67.200	67.600	66.000	67.000	64.955	2,728
2026-01-20	67.800	67.800	66.200	67.200	65.149	11,723
2026-01-19	67.000	68.800	65.600	68.800	66.700	14,680
2026-01-16	65.600	69.800	65.600	69.000	66.894	17,285
2026-01-15	60.400	66.000	59.600	65.000	63.016	39,345
2026-01-14	61.400	61.400	60.000	60.000	58.169	1,613
2026-01-13	61.800	62.200	61.200	61.200	59.332	5,186
2026-01-12	61.800	62.200	60.800	61.800	59.914	6,084
2026-01-09	61.200	61.600	60.000	61.600	59.720	3,005
2026-01-08	59.800	60.000	59.400	60.000	58.169	4,129
2026-01-07	59.000	59.800	58.600	59.800	57.975	3,192
2026-01-06	57.200	58.200	56.600	58.000	56.230	20,294
2026-01-05	56.400	57.000	56.200	56.600	54.872	4,884
2026-01-02	56.800	56.800	55.600	55.600	53.903	3,394
2025-12-30	57.000	57.200	56.400	56.400	54.678	3,946
2025-12-29	57.200	57.400	56.600	56.800	55.066	4,414
2025-12-23	58.200	58.200	56.600	57.000	55.260	5,173
2025-12-22	57.000	57.400	56.400	57.400	55.648	3,185
2025-12-19	57.200	57.600	56.800	57.200	55.454	2,892
2025-12-18	58.400	58.400	57.600	57.600	55.842	3,119
2025-12-17	58.600	58.600	58.000	58.200	56.424	1,198
2025-12-16	59.200	59.200	58.600	58.600	56.811	1,288
2025-12-15	59.600	59.600	59.000	59.200	57.393	1,754
2025-12-12	60.000	60.000	59.000	59.600	57.781	1,790
2025-12-11	59.000	61.400	58.400	61.400	59.526	1,209
2025-12-10	61.000	61.200	58.600	58.600	56.811	1,192
2025-12-09	60.000	61.000	59.600	61.000	59.138	1,147
2025-12-08	61.800	61.800	60.000	60.000	58.169	429
2025-12-05	60.400	61.800	60.400	61.800	59.914	861
2025-12-04	60.000	61.000	60.000	61.000	59.138	1,489
2025-12-03	60.200	61.000	60.200	60.200	58.362	386
2025-12-02	60.400	62.000	60.400	61.800	59.914	825
2025-12-01	62.800	62.800	60.600	61.000	59.138	3,934
2025-11-28	63.800	63.800	62.000	62.400	60.495	2,551
2025-11-27	64.600	64.800	63.200	63.600	61.659	2,371
2025-11-26	61.000	64.600	60.600	64.600	62.628	2,407
2025-11-25	61.600	61.600	60.200	61.000	59.138	752
2025-11-24	61.400	62.600	61.000	61.600	59.720	2,762
2025-11-21	62.200	62.400	60.400	60.600	58.750	1,056
2025-11-20	62.600	62.600	59.600	61.800	59.914	2,959
2025-11-19	62.000	62.200	60.600	62.200	60.301	2,742
2025-11-18	61.600	62.200	60.600	61.600	59.720	4,163
2025-11-17	61.200	62.200	61.000	61.000	59.138	1,181
2025-11-14	60.600	61.200	59.800	61.200	59.332	1,202
2025-11-13	60.000	61.200	59.200	61.200	59.332	1,081
2025-11-12	59.800	61.000	59.800	59.800	57.975	4,888
2025-11-11	58.800	60.000	58.800	60.000	58.169	825
2025-11-10	58.800	59.400	58.600	58.800	57.005	1,111
2025-11-07	58.400	58.600	57.400	58.400	56.617	946
2025-11-06	58.200	59.000	57.400	58.800	57.005	3,266

← NewerPage 4 of 5 · 253 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.