Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	47.000	47.000	46.000	47.000	43.819	1,217
2025-02-20	46.600	47.600	46.300	47.600	44.378	7,126
2025-02-19	47.000	47.000	46.600	46.900	43.726	626
2025-02-18	47.400	47.400	46.500	46.500	43.353	3,132
2025-02-17	47.400	47.900	47.200	47.400	44.192	1,079
2025-02-14	47.400	47.400	47.000	47.200	44.005	486
2025-02-13	48.500	48.500	47.000	47.000	43.819	2,501
2025-02-12	49.200	49.200	47.800	48.500	45.217	2,723
2025-02-11	49.400	49.400	48.500	48.600	45.311	474
2025-02-10	49.000	49.000	48.500	48.500	45.217	1,142
2025-02-07	49.100	49.900	48.900	48.900	45.590	1,856
2025-02-06	48.800	49.100	47.600	48.900	45.590	3,237
2025-02-05	47.300	47.600	47.100	47.500	44.285	2,444
2025-02-04	47.100	47.100	46.400	46.400	43.260	3,307
2025-02-03	46.800	47.100	46.400	47.100	43.912	3,499
2025-01-31	47.000	47.300	46.700	47.000	43.819	2,589
2025-01-30	45.500	47.000	45.500	46.600	43.446	4,344
2025-01-29	46.000	46.100	45.400	45.400	42.327	5,086
2025-01-28	45.800	46.300	45.700	46.000	42.887	2,398
2025-01-27	46.600	47.000	45.500	45.500	42.421	3,999
2025-01-24	47.500	47.500	46.300	46.800	43.633	6,880
2025-01-23	47.800	48.200	46.800	47.100	43.912	5,286
2025-01-22	46.600	48.300	46.600	47.900	44.658	3,961
2025-01-21	46.300	47.100	45.900	46.800	43.633	2,065
2025-01-20	47.500	47.600	46.100	46.200	43.073	3,789
2025-01-17	45.700	47.400	45.700	46.900	43.726	11,827
2025-01-16	44.300	46.000	44.000	45.200	42.141	15,789
2025-01-15	42.900	43.200	42.100	42.500	39.624	1,435
2025-01-14	42.000	42.900	41.700	42.100	39.251	2,092
2025-01-13	42.400	42.700	41.400	41.400	38.598	886
2025-01-10	42.900	43.100	42.600	42.600	39.717	311
2025-01-09	41.700	44.000	41.700	42.700	39.810	1,593
2025-01-08	41.500	42.400	41.300	41.900	39.064	1,722
2025-01-07	40.400	41.600	40.400	41.000	38.225	2,376
2025-01-06	39.900	41.200	39.600	40.900	38.132	1,491
2025-01-03	41.200	41.200	39.000	39.300	36.640	10,460
2025-01-02	41.200	41.200	40.600	40.600	37.852	1,767
2024-12-30	41.000	41.700	41.000	41.200	38.412	1,148
2024-12-27	41.100	41.700	40.500	41.600	38.784	3,792
2024-12-23	40.800	41.200	40.700	40.700	37.945	814
2024-12-20	41.100	41.400	40.500	40.700	37.945	5,156
2024-12-19	41.400	41.600	41.100	41.100	38.318	2,553
2024-12-18	41.000	41.200	40.800	40.900	38.132	455
2024-12-17	42.300	42.300	40.900	40.900	38.132	867
2024-12-16	43.300	43.300	42.000	42.200	39.344	1,597
2024-12-13	43.100	43.100	42.300	42.400	39.530	107
2024-12-12	42.000	42.800	42.000	42.200	39.344	1,355
2024-12-11	42.000	42.500	42.000	42.300	39.437	518
2024-12-10	42.000	42.500	42.000	42.000	39.157	741
2024-12-09	40.500	42.200	40.500	41.700	38.878	1,505
2024-12-06	40.600	41.200	40.600	40.800	38.039	532
2024-12-05	41.000	41.000	40.800	40.800	38.039	372
2024-12-04	41.000	41.400	41.000	41.000	38.225	1,387
2024-12-03	41.000	41.200	40.900	41.100	38.318	886
2024-12-02	42.000	42.000	40.400	40.400	37.666	896
2024-11-29	40.500	41.000	40.500	41.000	38.225	158
2024-11-28	40.500	41.500	40.500	41.100	38.318	661
2024-11-27	41.000	41.000	40.600	40.600	37.852	1,136
2024-11-26	41.700	41.700	41.000	41.000	38.225	315
2024-11-25	41.900	41.900	40.700	41.600	38.784	4,323

← NewerPage 8 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.