Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	100.00	100.80	97.000	100.60	100.60	24,325
2026-10-22	96.300	99.100	96.000	98.400	98.400	25,930
2026-10-21	95.300	98.200	94.600	97.000	97.000	21,116
2026-10-20	95.000	95.800	93.900	94.500	94.500	20,558
2026-10-19	95.000	97.200	95.000	95.800	95.800	22,519
2026-10-16	96.500	97.900	94.300	95.700	95.700	46,027
2026-10-15	114.60	114.60	95.600	96.300	96.300	168,007
2026-10-14	115.80	117.40	115.00	116.60	116.60	16,718
2026-10-13	117.00	117.40	114.60	115.00	115.00	11,209
2026-10-12	117.20	117.20	114.40	115.80	115.80	8,680
2026-10-09	111.60	116.60	111.60	116.60	116.60	27,406
2026-10-08	111.60	111.80	109.60	111.40	111.40	15,158
2026-10-07	119.00	119.00	112.40	113.00	113.00	23,959
2026-10-06	115.00	117.40	115.00	115.80	115.80	14,294
2026-10-05	119.80	119.80	113.40	114.60	114.60	19,049
2026-10-02	118.40	119.00	116.00	117.00	117.00	19,453
2026-10-01	120.40	120.40	118.20	118.80	118.80	10,243
2026-09-30	121.60	121.60	119.40	120.80	120.80	13,361
2026-09-29	124.00	125.00	119.00	119.80	119.80	15,321
2026-09-28	123.40	125.40	123.40	124.40	124.40	11,903
2026-09-25	123.40	123.60	121.40	122.60	122.60	14,183
2026-09-24	124.80	124.80	121.00	122.00	122.00	23,083
2026-09-23	120.80	124.60	119.80	124.60	124.60	26,569
2026-09-22	114.60	120.80	114.20	120.80	120.80	28,195
2026-09-21	114.40	115.40	113.40	114.60	114.60	10,726
2026-09-18	116.60	116.60	114.00	114.00	114.00	26,578
2026-09-17	115.20	116.00	114.20	115.00	115.00	14,308
2026-09-16	112.00	113.80	111.40	113.60	113.60	24,487
2026-09-15	114.20	114.20	112.20	113.00	113.00	12,756
2026-09-14	111.80	114.00	111.80	112.40	112.40	14,643
2026-09-11	111.40	113.20	111.40	111.60	111.60	8,268
2026-09-10	111.00	115.40	110.80	113.00	113.00	16,866
2026-09-09	110.00	112.00	109.80	111.00	111.00	22,107
2026-09-08	110.60	110.80	109.80	110.20	110.20	7,285
2026-09-07	111.40	111.40	109.40	110.60	110.60	7,071
2026-09-04	112.20	112.20	110.00	110.80	110.80	14,260
2026-09-03	112.20	112.20	110.00	110.60	110.60	10,855
2026-09-02	113.80	113.80	110.60	111.40	111.40	26,705
2026-09-01	112.60	117.00	112.60	114.80	114.80	40,470
2026-08-31	110.60	113.60	110.00	112.40	112.40	34,729
2026-08-28	110.80	110.80	109.80	110.60	110.60	12,644
2026-08-27	113.00	113.00	110.00	111.00	111.00	17,499
2026-08-26	110.40	112.60	110.40	112.20	112.20	30,935
2026-08-25	111.20	112.00	110.20	111.20	111.20	17,253
2026-08-24	110.20	111.00	109.00	110.60	110.60	17,042
2026-08-21	111.00	111.00	109.20	110.80	110.80	13,399
2026-08-20	111.00	111.20	109.00	110.40	110.40	12,006
2026-08-19	110.40	110.80	109.40	110.80	110.80	14,241
2026-08-18	109.40	110.60	108.80	110.20	110.20	18,073
2026-08-17	110.80	110.80	108.60	109.20	109.20	22,097
2026-08-14	111.40	111.40	109.80	110.00	110.00	14,525
2026-08-13	111.60	111.80	110.00	110.80	110.80	14,970
2026-08-12	112.80	112.80	111.00	111.40	111.40	15,668
2026-08-11	112.00	112.60	110.80	111.80	111.80	20,372
2026-08-10	110.00	112.00	108.40	112.00	112.00	25,742
2026-08-07	110.60	111.00	108.40	110.20	110.20	21,354
2026-08-06	112.40	112.40	109.80	110.60	110.60	22,050
2026-08-05	114.20	114.20	110.60	112.00	112.00	29,857
2026-08-04	113.20	113.80	111.80	113.40	113.40	25,806
2026-08-03	110.00	113.60	108.40	113.60	113.60	47,259

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.2700 EUR
2025-05-12	2.0300 EUR
2024-05-09	1.8000 EUR
2023-05-08	0.1900 EUR
2022-05-09	0.1900 EUR
2021-05-10	0.1900 EUR
2020-10-01	0.1900 EUR
2020-05-11	0.1900 EUR
2019-05-13	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.