Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	69.800	72.200	69.800	72.200	72.200	65
2026-10-20	70.800	71.600	70.000	71.000	71.000	31
2026-10-19	73.000	73.000	70.600	70.600	70.600	278
2026-10-16	75.600	75.600	73.000	73.000	73.000	916
2026-10-15	81.600	89.000	74.600	74.800	74.800	1,549
2026-10-14	92.200	92.200	90.000	90.000	90.000	453
2026-10-13	93.000	93.600	93.000	93.600	93.600	18
2026-10-12	89.800	92.600	89.000	91.600	91.600	214
2026-10-09	84.800	90.800	84.800	90.600	90.600	179
2026-10-08	88.200	88.200	86.600	88.000	88.000	255
2026-10-07	91.000	91.800	88.800	88.800	88.800	15
2026-10-06	89.000	89.600	88.182	88.500	88.500	9,877
2026-10-05	88.200	89.000	86.600	88.000	88.000	291
2026-10-02	91.000	91.000	88.400	89.800	89.800	54
2026-10-01	91.600	91.800	89.000	91.800	91.800	76
2026-09-30	91.600	91.800	90.200	91.400	91.400	53
2026-09-29	94.400	95.800	92.800	92.800	92.800	205
2026-09-28	94.800	95.200	93.600	94.800	94.800	14
2026-09-25	95.800	95.800	92.400	93.800	93.800	0
2026-09-24	90.000	93.300	89.200	92.600	92.600	75
2026-09-23	89.800	89.800	88.200	89.800	89.800	54
2026-09-22	86.600	86.600	86.600	86.600	86.600	1
2026-09-21	87.200	87.200	86.600	86.600	86.600	2
2026-09-18	89.800	89.800	86.050	86.070	86.070	67
2026-09-17	89.600	89.600	86.600	86.600	86.600	126
2026-09-16	85.600	86.200	84.800	86.200	86.200	36
2026-09-15	86.400	86.400	85.200	85.200	85.200	6
2026-09-14	82.800	86.000	82.800	86.000	86.000	8
2026-09-11	85.200	85.200	84.600	84.600	84.600	126
2026-09-10	85.400	85.800	85.400	85.800	85.800	100
2026-09-09	83.800	83.800	83.800	83.800	83.800	7
2026-09-08	82.800	83.200	82.800	83.200	83.200	0
2026-09-07	85.600	85.600	85.600	85.600	85.600	0
2026-09-04	85.000	85.000	82.800	83.600	83.600	89
2026-09-03	84.000	84.600	83.400	84.400	84.400	47
2026-09-02	86.800	86.800	86.000	86.000	86.000	52
2026-09-01	85.600	88.400	84.800	86.800	86.800	256
2026-08-31	85.800	85.800	84.200	84.200	84.200	116
2026-08-28	85.600	85.600	84.400	84.400	84.400	1
2026-08-27	83.800	83.800	83.400	83.600	83.600	426
2026-08-26	86.200	86.200	83.600	84.800	84.800	75
2026-08-25	87.000	87.000	81.800	82.200	82.200	1
2026-08-24	86.800	86.800	82.600	82.600	82.600	48
2026-08-21	83.200	83.200	82.000	82.600	82.600	0
2026-08-20	85.600	85.600	81.200	82.200	82.200	200
2026-08-19	81.800	81.800	80.600	80.600	80.600	26
2026-08-18	81.200	81.200	80.000	80.000	80.000	31
2026-08-17	82.200	82.200	80.800	80.800	80.800	361
2026-08-14	84.600	84.600	82.600	82.600	82.600	16
2026-08-13	89.000	89.000	83.400	83.600	83.600	351
2026-08-12	89.000	89.000	85.800	85.800	85.800	118
2026-08-11	88.000	88.000	85.400	85.600	85.600	20
2026-08-10	83.000	85.800	83.000	85.800	85.800	116
2026-08-07	84.000	84.600	83.800	84.000	84.000	49
2026-08-06	83.800	84.200	83.800	84.200	84.200	1
2026-08-05	84.400	84.400	84.400	84.400	84.400	2
2026-08-04	85.000	86.000	83.800	83.800	83.800	110
2026-08-03	84.800	84.800	81.000	83.400	83.400	135
2026-07-31	81.000	83.200	81.000	82.000	82.000	68
2026-07-30	77.600	81.600	77.000	81.200	81.200	212

Page 1 of 16 · 904 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.