Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	37.100	37.100	37.100	37.100	33.179	12
2023-01-31	36.950	37.000	36.950	36.950	33.044	140
2023-01-30	37.000	37.000	37.000	37.000	33.089	53
2023-01-27	37.500	37.500	37.350	37.350	33.402	221
2023-01-25	37.400	37.400	37.200	37.200	33.268	41
2023-01-24	38.300	38.300	37.900	37.900	33.894	205
2023-01-20	37.050	37.050	36.949	36.949	33.044	315
2023-01-19	37.300	37.300	37.300	37.300	33.357	40
2023-01-18	37.050	37.050	37.050	37.050	33.134	40
2023-01-17	37.500	37.500	37.500	37.500	33.536	12
2023-01-13	36.425	36.425	36.425	36.425	32.575	4
2023-01-12	36.900	36.900	36.900	36.900	33.000	4
2023-01-11	36.550	36.750	36.550	36.550	32.687	125
2023-01-09	37.950	38.450	37.900	38.450	34.386	26
2023-01-06	36.950	37.950	36.950	37.250	33.313	143
2023-01-04	37.450	37.450	37.450	37.450	33.492	1
2022-12-30	36.900	36.900	36.550	36.550	32.687	74
2022-12-28	35.979	35.979	35.979	35.979	32.176	7
2022-12-21	34.350	34.350	34.350	34.350	30.719	5
2022-12-20	34.500	34.900	34.500	34.500	30.853	4
2022-12-19	34.325	34.325	34.325	34.325	30.697	12
2022-12-16	34.450	34.450	34.150	34.150	30.540	123
2022-12-15	34.150	34.200	33.700	34.200	30.585	76
2022-12-13	36.300	36.300	36.300	36.300	32.463	288
2022-12-12	37.200	37.200	36.300	36.550	32.687	88
2022-12-09	38.050	38.050	37.950	37.950	33.939	21
2022-12-08	38.650	38.650	38.600	38.600	34.520	36
2022-12-07	38.625	38.625	38.625	38.625	34.542	22
2022-12-05	39.500	39.500	39.500	39.500	35.325	30
2022-12-02	39.500	39.500	39.500	39.500	35.325	28
2022-11-30	38.650	38.650	38.650	38.650	34.565	42
2022-11-25	39.200	39.200	39.200	39.200	35.057	1
2022-11-21	37.150	37.150	37.150	37.150	33.223	8
2022-11-15	37.150	37.150	37.000	37.100	33.179	78
2022-11-11	37.100	37.100	37.075	37.075	33.156	3
2022-11-09	36.300	36.805	36.300	36.805	32.914	80
2022-11-07	36.650	36.650	36.300	36.300	32.463	40
2022-11-04	36.205	36.205	36.205	36.205	32.378	2
2022-11-01	36.400	36.800	36.400	36.475	32.620	20
2022-10-31	36.350	36.350	36.350	36.350	32.508	48
2022-10-28	36.750	36.750	36.575	36.575	32.709	30
2022-10-27	36.300	36.775	36.300	36.775	32.888	36
2022-10-19	36.850	36.850	36.850	36.850	32.955	6
2022-10-18	36.400	36.400	36.400	36.400	32.553	87
2022-10-13	37.550	37.550	37.550	37.550	33.581	9
2022-10-12	37.250	37.250	37.250	37.250	33.313	58
2022-10-06	38.200	38.950	38.100	38.550	34.475	48
2022-10-05	37.700	37.700	37.575	37.575	33.603	15
2022-09-29	38.000	38.000	37.800	37.900	33.894	39
2022-09-28	38.500	38.500	38.000	38.000	33.984	17
2022-09-26	38.000	38.700	38.000	38.700	34.610	14,206
2022-09-23	38.950	38.950	38.300	38.300	34.252	56
2022-09-20	37.500	38.250	37.500	38.250	34.207	72
2022-09-16	39.000	39.000	39.000	39.000	34.878	14
2022-09-13	40.300	40.300	40.300	40.300	36.040	9
2022-09-07	39.200	39.200	39.200	39.200	35.057	2
2022-09-05	39.450	39.450	39.450	39.450	35.280	1
2022-09-02	38.000	38.000	38.000	38.000	33.984	295
2022-08-31	40.500	40.500	40.500	40.500	36.219	18
2022-08-30	40.400	41.956	40.400	41.956	37.522	1,283

← NewerPage 12 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.