Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	38.400	39.400	38.400	39.000	34.990	453
2023-09-06	38.600	38.600	38.600	38.600	34.631	93
2023-09-05	39.000	39.200	39.000	39.200	35.169	19
2023-09-04	39.000	39.200	39.000	39.100	35.080	293
2023-09-01	39.000	39.003	38.700	39.003	34.993	90
2023-08-31	38.200	38.200	37.500	38.183	34.257	10,916
2023-08-30	37.900	38.000	37.767	38.000	34.093	163
2023-08-29	38.000	38.200	37.999	37.999	34.092	858
2023-08-25	37.900	37.900	37.499	37.499	33.643	310
2023-08-24	38.400	38.400	37.600	37.600	33.734	236
2023-08-23	39.000	39.100	38.700	38.700	34.721	152
2023-08-22	39.100	39.100	38.700	38.700	34.721	343
2023-08-21	37.700	37.700	37.200	37.436	33.587	361
2023-08-18	36.600	38.199	36.600	38.199	34.271	238
2023-08-17	38.500	38.500	38.200	38.379	34.433	819
2023-08-16	39.100	39.212	38.500	38.956	34.951	533
2023-08-15	39.600	39.600	39.150	39.387	35.337	192
2023-08-14	39.500	39.600	39.200	39.217	35.184	400
2023-08-11	39.600	39.600	38.900	39.521	35.457	596
2023-08-10	39.900	39.943	39.800	39.943	35.836	183
2023-08-09	40.300	40.300	39.432	39.432	35.378	1,094
2023-08-08	40.500	40.500	39.849	39.849	35.752	517
2023-08-07	39.700	40.100	39.700	39.750	35.663	225
2023-08-03	39.300	39.500	39.300	39.400	35.349	112
2023-08-02	38.500	40.000	38.500	39.000	34.990	231
2023-08-01	40.614	40.614	39.897	39.900	35.797	1,199
2023-07-31	40.500	40.500	40.400	40.400	36.246	53
2023-07-28	40.500	41.200	40.500	40.598	36.424	249
2023-07-27	40.700	40.700	40.618	40.697	36.512	86
2023-07-26	40.100	40.140	40.100	40.140	36.012	124
2023-07-25	40.300	40.300	40.100	40.200	36.066	293
2023-07-24	40.400	40.400	40.400	40.400	36.246	114
2023-07-21	41.100	41.100	40.600	40.600	36.425	159
2023-07-20	39.600	39.997	39.600	39.997	35.884	111
2023-07-19	40.100	40.100	39.997	39.997	35.884	45
2023-07-18	40.700	40.700	40.200	40.200	36.066	20
2023-07-17	40.100	40.100	40.100	40.100	35.977	154
2023-07-14	40.100	40.100	40.004	40.004	35.891	6
2023-07-13	40.300	40.447	40.300	40.447	36.288	9
2023-07-12	40.600	40.800	40.600	40.700	36.515	267
2023-07-11	40.300	40.504	40.000	40.504	36.339	74
2023-07-07	38.500	38.500	38.500	38.500	34.541	36
2023-07-06	37.400	37.400	37.400	37.400	33.554	2
2023-07-05	37.650	37.650	37.650	37.650	33.779	62
2023-07-04	37.500	37.904	37.500	37.904	34.006	114
2023-07-03	37.904	37.904	37.904	37.904	34.006	2
2023-06-30	37.750	37.750	37.750	37.750	33.868	18
2023-06-29	37.500	37.747	37.500	37.747	33.866	28
2023-06-28	37.800	37.800	37.597	37.604	33.737	5
2023-06-26	37.164	37.164	37.164	37.164	33.342	3
2023-06-23	37.700	37.700	37.697	37.697	33.821	91
2023-06-22	37.900	37.930	37.900	37.930	34.030	217
2023-06-20	38.600	38.600	37.800	38.400	34.452	21
2023-06-16	39.300	39.300	38.900	38.900	34.900	11
2023-06-15	39.000	39.000	39.000	39.000	34.990	5
2023-06-12	39.000	39.000	39.000	39.000	34.990	1
2023-06-08	38.800	38.800	38.800	38.800	34.810	10
2023-06-05	39.000	39.000	39.000	39.000	34.990	4
2023-06-02	38.900	38.900	38.800	38.800	34.810	3
2023-06-01	38.900	38.900	38.700	38.700	34.721	45

← NewerPage 10 of 15 · 899 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.