Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	56.200	57.800	55.600	55.600	53.903	718
2025-08-12	56.400	56.400	55.400	55.400	53.709	575
2025-08-11	55.400	55.600	55.400	55.600	53.903	182
2025-08-08	55.600	56.000	55.600	55.600	53.903	752
2025-08-07	57.800	57.800	54.000	54.800	53.127	1,101
2025-08-06	55.000	56.600	54.800	54.800	53.127	473
2025-08-05	57.200	57.200	54.400	54.400	52.739	1,811
2025-08-04	57.800	57.800	55.400	56.600	54.872	2,094
2025-08-01	59.400	59.400	56.600	58.400	56.617	2,960
2025-07-31	59.000	59.400	58.200	59.400	57.587	1,610
2025-07-30	57.800	60.000	57.600	59.600	57.781	3,067
2025-07-29	58.200	59.000	57.800	58.400	56.617	3,977
2025-07-28	57.400	58.600	56.800	56.800	55.066	1,677
2025-07-25	57.600	58.400	56.800	57.200	55.454	835
2025-07-24	58.000	58.000	57.200	57.600	55.842	136
2025-07-23	59.000	59.000	57.200	57.200	55.454	511
2025-07-22	57.800	57.800	57.200	57.600	55.842	141
2025-07-21	57.000	59.000	57.000	57.800	56.036	1,220
2025-07-18	58.800	59.000	58.200	58.400	56.617	655
2025-07-17	58.200	58.600	57.200	57.800	56.036	1,656
2025-07-16	58.400	58.600	57.400	57.400	55.648	1,568
2025-07-15	57.400	58.800	57.000	58.800	57.005	2,324
2025-07-14	56.800	58.400	56.600	56.600	54.872	1,212
2025-07-11	56.600	57.200	56.600	56.800	55.066	371
2025-07-10	57.400	57.600	56.600	57.400	55.648	1,068
2025-07-09	57.800	57.800	55.600	57.200	55.454	879
2025-07-08	55.200	57.400	55.200	57.400	55.648	514
2025-07-07	54.000	55.400	54.000	55.000	53.321	703
2025-07-04	55.400	55.400	52.800	54.000	52.352	877
2025-07-03	56.400	56.400	55.600	55.600	53.903	96
2025-07-02	56.600	57.000	56.400	56.400	54.678	378
2025-07-01	58.400	58.400	56.600	57.000	55.260	1,253
2025-06-30	55.600	58.200	55.600	57.000	55.260	1,569
2025-06-27	57.000	57.000	55.200	55.200	53.515	690
2025-06-26	55.800	56.800	55.800	56.600	54.872	248
2025-06-25	57.000	57.000	54.200	54.200	52.546	1,034
2025-06-24	59.000	59.000	56.400	57.400	55.648	798
2025-06-23	55.400	56.800	55.400	56.400	54.678	761
2025-06-20	57.200	57.200	55.600	55.600	53.903	1,970
2025-06-19	57.400	57.400	57.000	57.400	55.648	827
2025-06-18	57.200	57.600	57.200	57.600	55.842	798
2025-06-17	58.200	58.200	57.200	57.600	55.842	1,326
2025-06-16	59.000	59.000	57.200	57.800	56.036	1,560
2025-06-13	59.000	59.000	56.400	58.000	56.230	1,498
2025-06-12	59.800	59.800	59.200	59.200	57.393	978
2025-06-11	56.400	59.800	56.400	59.600	57.781	1,819
2025-06-10	57.600	58.600	57.600	58.000	56.230	777
2025-06-09	56.800	57.600	56.800	57.000	55.260	1,215
2025-06-06	56.800	56.800	55.600	56.600	54.872	1,636
2025-06-05	56.400	57.000	55.200	56.200	54.485	1,874
2025-06-04	56.800	57.200	55.800	56.400	54.678	3,614
2025-06-03	55.400	55.800	55.400	55.400	53.709	121
2025-06-02	56.200	56.200	54.400	55.000	53.321	1,084
2025-05-30	56.000	56.200	55.200	55.200	53.515	417
2025-05-29	55.400	56.000	55.000	55.000	53.321	793
2025-05-28	52.600	55.400	52.600	55.200	53.515	3,705
2025-05-27	53.400	53.600	52.000	52.800	51.188	1,049
2025-05-26	52.000	54.000	52.000	53.400	51.770	2,555
2025-05-23	54.000	54.000	52.200	52.600	50.994	2,735
2025-05-22	53.000	54.000	51.600	54.000	52.352	4,130

← NewerPage 6 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.