Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	72.600	74.200	72.600	74.200	71.948	1
2026-05-06	69.200	70.400	69.200	70.400	68.263	89
2026-05-05	70.600	70.600	68.800	68.800	66.711	123
2026-04-30	70.000	71.600	70.000	71.200	69.039	7
2026-04-29	73.400	73.400	69.400	69.400	67.293	208
2026-04-27	70.600	71.200	70.600	71.000	68.845	74
2026-04-24	72.200	72.200	69.800	70.200	68.069	28
2026-04-23	74.400	74.600	73.400	73.400	71.172	163
2026-04-22	74.200	74.200	74.200	74.200	71.948	6
2026-04-21	77.000	77.000	75.400	75.400	73.111	6
2026-04-20	76.200	76.400	75.200	75.200	72.917	147
2026-04-17	74.800	75.200	74.200	75.200	72.917	102
2026-04-16	76.000	76.000	74.600	74.600	72.335	41
2026-04-15	73.600	75.000	73.600	74.600	72.335	113
2026-04-14	75.600	76.600	75.300	75.300	73.014	39
2026-04-13	77.400	77.400	74.000	75.000	72.723	81
2026-04-10	76.000	76.800	73.000	76.600	74.275	2
2026-04-09	73.600	73.600	73.600	73.600	71.366	37
2026-04-08	75.800	76.200	75.800	76.000	73.693	598
2026-04-07	71.200	73.600	70.800	73.600	71.366	262
2026-04-02	68.600	70.000	67.600	70.000	67.875	311
2026-04-01	69.600	69.600	68.800	68.800	66.711	79
2026-03-31	67.400	69.000	67.400	67.600	65.548	64
2026-03-30	68.400	69.000	68.400	69.000	66.905	367
2026-03-27	72.200	72.200	70.400	70.400	68.263	85
2026-03-26	72.000	72.000	72.000	72.000	69.814	1
2026-03-25	72.600	74.000	72.000	73.400	71.172	151
2026-03-24	71.400	71.400	71.400	71.400	69.233	4
2026-03-23	65.200	68.000	65.200	68.000	65.936	63
2026-03-20	69.600	69.600	67.600	68.600	66.518	78
2026-03-19	67.200	70.000	67.000	68.800	66.711	55
2026-03-18	68.600	70.200	68.600	69.000	66.905	1
2026-03-17	69.000	69.000	67.600	67.600	65.548	36
2026-03-16	69.200	69.200	69.200	69.200	67.099	2
2026-03-13	68.200	69.600	68.200	69.000	66.905	832
2026-03-11	70.400	70.400	69.400	69.800	67.681	696
2026-03-10	70.200	70.200	69.600	69.600	67.487	484
2026-03-09	69.000	69.000	68.100	69.000	66.905	486
2026-03-06	70.800	71.200	70.800	71.200	69.039	179
2026-03-05	72.400	72.400	72.400	72.400	70.202	12
2026-03-04	70.000	70.600	70.000	70.600	68.457	1
2026-03-03	75.000	75.000	69.600	69.600	67.487	37
2026-03-02	71.000	73.600	71.000	73.600	71.366	231
2026-02-27	72.200	76.000	72.200	74.400	72.141	191
2026-02-26	74.400	74.400	72.600	73.000	70.784	65
2026-02-25	73.200	73.200	71.400	72.200	70.008	557
2026-02-23	73.600	75.200	73.200	74.400	72.141	964
2026-02-20	72.000	74.200	72.000	74.200	71.948	7
2026-02-19	74.000	74.600	74.000	74.600	72.335	11
2026-02-18	72.000	72.800	72.000	72.800	70.590	468
2026-02-17	70.800	71.000	70.600	71.000	68.845	221
2026-02-16	70.200	70.600	70.000	70.000	67.875	491
2026-02-13	69.400	69.400	69.400	69.400	67.293	15
2026-02-11	70.400	70.400	69.600	69.600	67.487	239
2026-02-10	70.200	72.200	70.200	71.000	68.845	169
2026-02-09	70.000	70.800	70.000	70.800	68.651	200
2026-02-06	68.400	69.800	68.000	69.800	67.681	81
2026-02-05	71.000	71.200	68.200	68.200	66.130	3
2026-02-04	70.600	71.400	70.600	71.400	69.233	20
2026-02-03	71.400	72.200	71.400	72.200	70.008	22

← NewerPage 3 of 16 · 905 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
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.