Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	60.000	60.000	57.400	57.400	55.648	1,305
2025-11-04	61.000	61.600	59.200	59.800	57.975	4,484
2025-11-03	61.000	62.400	61.000	61.400	59.526	4,434
2025-10-31	59.800	62.400	59.800	61.000	59.138	4,182
2025-10-30	59.000	60.800	59.000	59.800	57.975	1,594
2025-10-29	61.800	62.600	57.400	58.000	56.230	8,079
2025-10-28	61.800	62.000	61.000	61.600	59.720	3,385
2025-10-27	61.400	62.600	60.800	61.200	59.332	2,831
2025-10-24	59.800	61.000	59.600	60.800	58.944	2,769
2025-10-23	58.200	59.600	58.200	59.600	57.781	2,070
2025-10-22	59.400	59.400	58.400	58.400	56.617	755
2025-10-21	59.400	59.400	58.600	58.800	57.005	1,296
2025-10-20	57.400	59.200	57.400	59.200	57.393	3,932
2025-10-17	57.400	57.600	56.600	56.800	55.066	8,885
2025-10-16	55.200	60.000	55.200	58.000	56.230	22,188
2025-10-15	52.600	53.200	52.600	53.200	51.576	442
2025-10-14	52.000	53.000	51.800	53.000	51.382	9,066
2025-10-13	52.000	52.800	52.000	52.000	50.413	1,363
2025-10-10	52.200	52.800	51.800	52.200	50.607	5,290
2025-10-09	52.200	52.600	51.400	51.400	49.831	1,720
2025-10-08	51.800	51.800	51.200	51.600	50.025	759
2025-10-07	52.000	52.000	51.000	51.600	50.025	1,758
2025-10-06	52.800	52.800	51.200	51.200	49.637	503
2025-10-03	51.600	52.600	50.600	52.600	50.994	179
2025-10-02	53.800	53.800	51.200	52.200	50.607	2,639
2025-10-01	51.000	52.200	50.800	52.200	50.607	1,781
2025-09-30	51.000	51.000	50.600	51.000	49.443	311
2025-09-29	51.000	51.200	50.000	51.000	49.443	1,426
2025-09-26	51.800	51.800	51.000	51.400	49.831	434
2025-09-25	51.800	51.800	51.400	51.600	50.025	627
2025-09-24	52.200	52.200	51.400	51.600	50.025	623
2025-09-23	54.400	54.400	51.400	51.800	50.219	1,268
2025-09-22	52.400	53.800	51.600	52.400	50.801	5,145
2025-09-19	54.600	54.600	53.000	53.000	51.382	631
2025-09-18	54.400	55.600	54.400	54.600	52.933	827
2025-09-17	54.000	54.800	54.000	54.200	52.546	494
2025-09-16	54.600	55.200	54.200	54.800	53.127	367
2025-09-15	56.000	56.000	54.800	55.200	53.515	532
2025-09-12	55.800	56.000	55.400	55.600	53.903	449
2025-09-11	56.600	57.000	55.800	57.000	55.260	1,631
2025-09-10	56.200	56.800	55.600	56.200	54.485	1,015
2025-09-09	56.600	56.800	55.400	55.800	54.097	963
2025-09-08	56.600	57.200	55.800	57.000	55.260	3,040
2025-09-05	54.600	56.200	54.200	54.200	52.546	747
2025-09-04	55.000	55.400	53.000	54.000	52.352	1,742
2025-09-03	55.200	56.600	54.200	54.200	52.546	749
2025-09-02	55.000	56.400	54.200	56.400	54.678	451
2025-09-01	55.600	55.600	55.000	55.200	53.515	571
2025-08-29	56.000	56.200	55.400	55.400	53.709	934
2025-08-28	56.400	56.400	55.400	55.400	53.709	1,879
2025-08-27	56.200	56.800	55.800	56.000	54.291	1,137
2025-08-26	56.000	56.400	56.000	56.400	54.678	252
2025-08-25	56.000	56.400	55.400	55.800	54.097	1,173
2025-08-22	57.200	57.200	56.000	56.200	54.485	766
2025-08-21	56.400	56.600	56.000	56.400	54.678	121
2025-08-20	55.600	57.200	55.600	56.000	54.291	863
2025-08-19	56.000	57.200	55.400	55.400	53.709	363
2025-08-18	56.000	56.800	55.600	56.000	54.291	445
2025-08-15	57.400	57.400	55.400	55.400	53.709	494
2025-08-14	56.000	57.800	56.000	56.600	54.872	586

← NewerPage 5 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.