Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	39.100	39.100	38.500	38.500	34.541	51
2023-05-26	39.000	39.000	39.000	39.000	34.990	289
2023-05-25	39.000	39.000	38.700	38.700	34.721	9
2023-05-23	39.300	39.300	39.300	39.300	35.259	1
2023-05-22	39.300	39.300	38.500	38.500	34.541	39
2023-05-17	39.800	39.800	39.800	39.800	35.708	15
2023-05-16	39.300	40.000	39.300	39.800	35.708	4
2023-05-15	39.700	39.700	39.700	39.700	35.618	60
2023-05-12	39.400	39.400	39.400	39.400	35.349	96
2023-05-11	39.100	40.000	39.100	39.200	35.169	27
2023-05-09	39.700	39.700	39.700	39.700	35.618	1
2023-05-05	40.600	40.600	40.600	40.600	36.309	2
2023-05-03	41.100	41.100	40.400	40.400	36.130	67
2023-05-02	41.400	41.400	40.600	40.600	36.309	7
2023-04-28	41.800	41.800	41.700	41.798	37.380	115
2023-04-27	40.800	40.800	40.800	40.800	36.488	10
2023-04-26	40.600	41.000	40.600	40.800	36.488	410
2023-04-25	40.400	40.600	40.400	40.600	36.309	317
2023-04-24	40.300	40.300	40.300	40.300	36.040	35
2023-04-21	40.100	40.100	39.300	39.300	35.146	351
2023-04-19	39.900	40.500	39.900	40.400	36.130	174
2023-04-18	39.800	40.400	39.400	40.100	35.862	670
2023-04-11	38.600	38.800	38.600	38.800	34.699	24
2023-04-04	38.900	39.300	38.900	39.050	34.923	100
2023-03-31	39.000	39.000	39.000	39.000	34.878	30
2023-03-30	37.950	39.000	37.950	38.050	34.028	45
2023-03-28	37.600	37.900	37.350	37.900	33.894	91
2023-03-27	38.000	38.000	38.000	38.000	33.984	36
2023-03-23	37.850	37.850	37.850	37.850	33.849	56
2023-03-22	37.450	37.800	37.400	37.800	33.805	93
2023-03-21	37.150	37.150	37.150	37.150	33.223	10
2023-03-20	37.000	37.150	37.000	37.150	33.223	90
2023-03-17	37.800	37.800	37.800	37.800	33.805	168
2023-03-16	38.375	38.375	38.375	38.375	34.319	14
2023-03-14	39.300	39.300	39.300	39.300	35.146	6
2023-03-13	38.150	38.150	38.000	38.000	33.984	3
2023-03-09	40.200	40.500	39.800	40.500	36.219	34
2023-03-08	39.900	39.900	39.900	39.900	35.683	1
2023-03-07	39.400	40.300	39.400	40.300	36.040	27
2023-03-06	38.700	38.700	38.700	38.700	34.610	1
2023-03-03	36.900	36.900	36.875	36.875	32.977	36
2023-03-02	36.800	36.800	36.625	36.625	32.754	3
2023-03-01	37.150	37.150	36.850	36.900	33.000	46
2023-02-28	37.450	37.450	36.400	36.400	32.553	213
2023-02-27	37.300	37.300	37.200	37.200	33.268	113
2023-02-24	37.200	37.200	37.200	37.200	33.268	2
2023-02-23	36.900	36.900	36.900	36.900	33.000	147
2023-02-22	36.850	36.850	36.850	36.850	32.955	36
2023-02-21	37.150	37.200	37.150	37.150	33.223	61
2023-02-20	37.200	37.375	37.200	37.375	33.425	99
2023-02-17	37.500	37.500	37.350	37.350	33.402	9
2023-02-16	38.400	38.400	38.050	38.050	34.028	219
2023-02-15	38.600	38.600	38.400	38.500	34.431	108
2023-02-14	38.500	38.500	38.400	38.400	34.341	114
2023-02-10	38.750	38.750	38.450	38.750	34.654	75
2023-02-09	38.650	38.650	38.300	38.300	34.252	297
2023-02-08	38.700	39.500	38.700	38.900	34.788	538
2023-02-06	38.450	38.450	38.250	38.250	34.207	58
2023-02-03	38.750	38.750	38.300	38.300	34.252	7
2023-02-02	38.450	38.450	38.450	38.450	34.386	44

← NewerPage 11 of 16 · 906 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.