Drägerwerk AG & Co. KGaA (pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	65.100	66.400	65.100	66.100	64.429	7,785
2025-05-26	64.400	65.400	64.400	65.100	63.454	5,334
2025-05-23	66.000	66.500	63.900	63.900	62.285	16,733
2025-05-22	64.600	66.100	64.400	66.000	64.332	28,262
2025-05-21	63.900	65.200	63.900	65.200	63.552	14,857
2025-05-20	64.600	65.600	64.200	64.800	63.162	10,775
2025-05-19	63.300	65.300	63.200	64.800	63.162	19,587
2025-05-16	61.300	63.900	61.300	63.700	62.090	44,552
2025-05-15	60.100	62.500	59.900	62.000	60.433	23,239
2025-05-14	61.100	61.400	60.100	60.500	58.971	12,431
2025-05-13	60.900	61.000	60.300	60.800	59.263	7,601
2025-05-12	60.500	61.200	60.400	60.700	59.166	14,915
2025-05-09	62.800	63.100	62.000	62.000	58.454	8,918
2025-05-08	62.600	63.200	62.000	62.700	59.114	74,930
2025-05-07	61.000	63.200	61.000	62.000	58.454	27,690
2025-05-06	60.200	60.500	59.600	60.400	56.946	7,701
2025-05-05	61.400	61.400	60.300	60.700	57.228	6,536
2025-05-02	59.700	61.000	59.400	60.300	56.851	23,059
2025-04-30	60.800	61.600	58.200	59.600	56.191	9,679
2025-04-29	61.200	61.200	59.800	60.500	57.040	9,528
2025-04-28	60.100	61.500	59.900	60.000	56.568	6,727
2025-04-25	60.400	61.200	60.400	61.000	57.511	10,376
2025-04-24	60.200	61.100	60.000	61.100	57.606	20,934
2025-04-23	59.900	60.800	59.000	60.200	56.757	13,239
2025-04-22	59.600	59.800	57.200	58.300	54.966	21,374
2025-04-17	60.100	60.400	59.100	60.000	56.568	8,885
2025-04-16	59.900	61.000	58.900	60.600	57.134	15,315
2025-04-15	61.100	61.500	59.700	60.800	57.323	17,116
2025-04-14	61.600	62.400	61.000	61.100	57.606	18,030
2025-04-11	61.200	61.200	59.100	60.100	56.663	7,803
2025-04-10	63.100	63.300	59.700	60.100	56.663	14,878
2025-04-09	60.600	61.000	58.300	58.900	55.531	25,605
2025-04-08	63.600	63.900	61.700	62.700	59.114	16,560
2025-04-07	56.300	62.500	56.000	61.600	58.077	46,669
2025-04-04	60.000	61.800	59.700	60.300	56.851	30,614
2025-04-03	65.300	66.300	61.600	62.000	58.454	40,338
2025-04-02	68.500	68.800	67.400	67.400	63.545	29,321
2025-04-01	63.800	69.500	63.800	68.500	64.582	58,362
2025-03-31	62.400	64.300	61.400	63.500	59.868	25,023
2025-03-28	61.800	64.600	61.300	63.800	60.151	27,956
2025-03-27	64.000	65.100	62.400	62.400	58.831	43,377
2025-03-26	61.200	62.900	61.200	62.500	58.926	28,856
2025-03-25	61.600	61.900	60.900	61.600	58.077	17,053
2025-03-24	59.400	61.500	59.100	61.300	57.794	12,568
2025-03-21	59.200	60.200	58.600	60.000	56.568	23,290
2025-03-20	58.600	59.800	58.600	59.300	55.909	12,776
2025-03-19	57.900	59.300	57.500	58.200	54.871	38,363
2025-03-18	57.600	58.100	56.800	57.800	54.494	15,335
2025-03-17	56.800	57.600	56.600	57.100	53.834	22,535
2025-03-14	55.100	56.800	55.100	56.800	53.552	20,179
2025-03-13	55.800	55.900	55.500	55.900	52.703	4,806
2025-03-12	55.700	56.600	55.700	56.200	52.986	7,140
2025-03-11	56.800	57.200	55.600	55.900	52.703	6,363
2025-03-10	58.100	58.100	56.700	57.000	53.740	3,896
2025-03-07	57.800	57.800	56.700	57.700	54.400	16,716
2025-03-06	56.800	58.100	56.500	57.800	54.494	19,517
2025-03-05	53.800	56.900	53.800	56.100	52.892	14,177
2025-03-04	55.900	56.500	54.900	55.000	51.854	9,673
2025-03-03	54.600	56.300	54.600	56.000	52.797	13,054
2025-02-28	54.000	54.400	53.400	54.400	51.289	15,698

← NewerPage 7 of 22 · 1,282 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.