Drägerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	41.300	41.700	41.300	41.700	38.878	1,447
2024-11-21	41.000	41.600	41.000	41.300	38.505	428
2024-11-20	41.300	41.800	40.700	41.800	38.971	874
2024-11-19	40.900	41.500	40.800	41.500	38.691	218
2024-11-18	40.700	41.400	40.600	41.200	38.412	2,234
2024-11-15	41.500	41.900	41.000	41.300	38.505	1,461
2024-11-14	42.100	42.100	41.300	41.400	38.598	290
2024-11-13	41.400	41.700	41.400	41.500	38.691	5,619
2024-11-12	42.200	42.200	41.400	41.900	39.064	912
2024-11-11	42.200	42.500	42.100	42.200	39.344	1,320
2024-11-08	42.500	42.900	42.200	42.400	39.530	761
2024-11-07	42.500	42.500	42.200	42.500	39.624	176
2024-11-06	41.800	41.800	41.600	41.600	38.784	42
2024-11-05	42.000	42.300	41.700	42.000	39.157	990
2024-11-04	42.200	42.700	42.200	42.400	39.530	1,720
2024-11-01	43.300	43.300	41.500	41.600	38.784	376
2024-10-31	41.700	42.200	41.500	41.500	38.691	1,485
2024-10-30	42.000	42.300	41.700	41.900	39.064	2,196
2024-10-29	42.900	43.900	41.600	41.600	38.784	4,355
2024-10-28	42.000	43.200	42.000	42.900	39.997	983
2024-10-25	42.600	43.500	42.600	42.800	39.903	850
2024-10-24	42.700	42.900	42.500	42.700	39.810	471
2024-10-23	43.500	43.500	42.600	42.600	39.717	218
2024-10-22	43.100	43.200	42.300	42.300	39.437	1,758
2024-10-21	42.800	43.400	42.800	43.300	40.369	2,978
2024-10-18	42.300	43.100	42.000	43.100	40.183	1,921
2024-10-17	42.300	43.000	42.300	42.300	39.437	1,217
2024-10-16	43.400	43.400	41.800	41.800	38.971	6,782
2024-10-15	45.400	45.700	42.400	44.000	41.022	2,674
2024-10-14	45.100	45.400	45.100	45.400	42.327	460
2024-10-11	44.800	45.300	44.800	45.100	42.048	296
2024-10-10	45.000	45.000	44.700	44.700	41.675	330
2024-10-09	44.800	44.800	44.700	44.700	41.675	58
2024-10-08	45.100	45.100	44.600	44.700	41.675	647
2024-10-07	44.700	45.000	44.500	44.900	41.861	1,425
2024-10-04	44.000	44.400	44.000	44.400	41.395	704
2024-10-03	44.600	44.600	43.800	44.600	41.581	498
2024-10-02	43.400	45.600	43.400	44.500	41.488	1,277
2024-10-01	42.900	43.500	42.900	43.500	40.556	1,102
2024-09-30	43.000	43.300	42.700	43.200	40.276	896
2024-09-27	42.800	43.000	42.300	42.600	39.717	2,130
2024-09-26	42.600	43.000	42.300	42.300	39.437	1,916
2024-09-25	42.700	42.700	42.500	42.500	39.624	457
2024-09-24	43.700	43.700	42.600	42.600	39.717	1,090
2024-09-23	43.000	43.200	42.900	43.200	40.276	782
2024-09-20	42.600	43.800	42.500	42.500	39.624	4,095
2024-09-19	42.300	42.900	42.300	42.400	39.530	1,963
2024-09-18	42.400	42.500	42.100	42.100	39.251	1,286
2024-09-17	42.900	43.200	42.600	42.600	39.717	367
2024-09-16	43.600	43.600	42.500	42.600	39.717	1,426
2024-09-13	42.700	43.000	42.400	43.000	40.090	1,532
2024-09-12	43.000	43.000	42.200	42.200	39.344	670
2024-09-11	43.600	43.600	43.000	43.200	40.276	617
2024-09-10	42.500	43.500	42.200	43.500	40.556	731
2024-09-09	43.000	43.600	42.500	43.400	40.463	1,039
2024-09-06	45.600	46.100	43.000	43.600	40.649	6,803
2024-09-05	44.300	45.800	44.300	45.500	42.421	2,158
2024-09-04	46.100	46.100	44.200	45.700	42.607	2,443
2024-09-03	44.500	44.900	44.300	44.500	41.488	2,093
2024-09-02	44.400	44.500	44.000	44.500	41.488	401

← NewerPage 9 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.