Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	53.200	53.200	52.400	53.200	51.576	1,256
2025-05-20	52.600	53.600	52.200	52.400	50.801	1,968
2025-05-19	52.200	53.200	52.200	52.600	50.994	4,641
2025-05-16	51.600	52.000	50.800	52.000	50.413	1,602
2025-05-15	51.400	51.400	50.000	51.000	49.443	2,293
2025-05-14	49.500	49.700	49.300	49.300	47.795	1,152
2025-05-13	51.000	51.200	50.000	50.000	48.474	1,580
2025-05-12	47.500	51.000	47.500	50.200	48.668	2,135
2025-05-09	51.200	51.800	50.800	51.400	47.921	594
2025-05-08	50.800	51.600	50.800	51.600	48.108	943
2025-05-07	50.600	51.800	50.600	51.200	47.735	1,846
2025-05-06	49.100	50.800	48.700	50.600	47.175	1,557
2025-05-05	49.300	50.800	49.300	49.400	46.057	1,030
2025-05-02	49.000	50.000	48.300	49.500	46.150	824
2025-04-30	51.000	51.000	48.300	49.400	46.057	1,162
2025-04-29	51.600	51.600	48.900	48.900	45.590	714
2025-04-28	49.800	50.400	49.700	49.900	46.523	880
2025-04-25	50.000	50.200	49.800	50.200	46.802	675
2025-04-24	49.400	50.200	49.100	49.800	46.429	761
2025-04-23	49.700	49.700	48.500	49.300	45.963	1,059
2025-04-22	48.600	48.800	47.500	47.800	44.565	1,173
2025-04-17	48.500	48.800	48.500	48.600	45.311	1,455
2025-04-16	49.300	49.700	48.800	48.800	45.497	2,167
2025-04-15	50.800	50.800	49.600	50.200	46.802	1,373
2025-04-14	51.000	51.400	50.400	50.400	46.989	1,855
2025-04-11	51.200	51.200	49.400	49.400	46.057	1,206
2025-04-10	53.000	53.000	50.000	50.000	46.616	2,121
2025-04-09	50.600	51.000	49.000	49.600	46.243	1,143
2025-04-08	52.600	53.400	51.600	51.800	48.294	4,601
2025-04-07	47.100	50.600	46.500	50.200	46.802	4,175
2025-04-04	51.600	52.200	48.600	49.000	45.684	5,412
2025-04-03	53.800	53.800	51.200	51.800	48.294	8,566
2025-04-02	55.000	55.000	53.200	54.600	50.905	4,946
2025-04-01	52.400	55.800	52.400	54.400	50.718	9,004
2025-03-31	52.200	52.400	51.200	52.200	48.667	3,598
2025-03-28	52.000	53.000	52.000	53.000	49.413	2,264
2025-03-27	52.200	53.200	52.000	52.200	48.667	2,384
2025-03-26	51.800	52.600	51.400	52.400	48.854	1,578
2025-03-25	51.000	51.800	51.000	51.600	48.108	2,405
2025-03-24	49.700	51.200	49.700	51.200	47.735	3,874
2025-03-21	48.600	49.500	47.800	49.400	46.057	78,455
2025-03-20	48.400	49.100	47.800	48.700	45.404	2,687
2025-03-19	47.300	48.700	47.300	48.400	45.124	3,405
2025-03-18	47.000	48.000	46.500	47.000	43.819	10,589
2025-03-17	46.000	48.200	46.000	47.000	43.819	4,669
2025-03-14	45.900	46.200	45.400	46.200	43.073	1,098
2025-03-13	45.900	46.400	45.500	46.100	42.980	1,390
2025-03-12	45.000	46.100	45.000	46.100	42.980	2,820
2025-03-11	46.500	46.500	45.000	45.000	41.954	986
2025-03-10	47.700	48.100	45.900	45.900	42.793	567
2025-03-07	47.700	48.200	46.800	47.200	44.005	4,182
2025-03-06	47.800	48.000	47.500	47.500	44.285	2,775
2025-03-05	46.600	48.000	46.300	48.000	44.751	12,129
2025-03-04	46.100	46.800	46.000	46.100	42.980	3,229
2025-03-03	46.500	46.500	45.300	46.400	43.260	1,286
2025-02-28	45.500	45.900	45.100	45.200	42.141	1,304
2025-02-27	46.000	47.000	45.500	45.600	42.514	1,863
2025-02-26	46.300	46.700	46.300	46.400	43.260	1,868
2025-02-25	46.500	47.100	46.100	46.200	43.073	2,588
2025-02-24	46.900	47.100	46.000	46.200	43.073	5,448

← NewerPage 7 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.