Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	44.350	44.357	43.300	43.300	38.723	252
2022-08-25	44.000	44.000	44.000	44.000	39.349	55
2022-08-24	43.750	43.800	43.650	43.650	39.036	329
2022-08-23	43.650	44.211	43.650	44.000	39.349	695
2022-08-22	44.550	44.550	44.500	44.500	39.796	778
2022-08-19	44.200	44.200	43.300	44.000	39.349	54
2022-08-18	44.044	44.044	44.044	44.044	39.389	224
2022-08-17	44.200	44.200	44.200	44.200	39.528	77
2022-08-16	44.550	44.550	44.550	44.550	39.841	80
2022-08-15	44.641	44.641	44.400	44.400	39.707	309
2022-08-12	44.273	44.273	44.250	44.250	39.573	1,028
2022-08-11	44.000	44.365	44.000	44.300	39.618	1,037
2022-08-10	43.700	44.700	43.700	44.700	39.975	375
2022-08-09	44.050	44.050	43.700	43.900	39.260	208
2022-08-08	44.268	44.268	43.800	43.800	39.170	234
2022-08-05	44.300	44.300	43.950	44.300	39.618	99
2022-08-04	44.200	44.200	43.950	44.200	39.528	114
2022-08-03	43.800	44.200	43.500	43.800	39.170	303
2022-08-02	44.250	44.300	44.250	44.300	39.618	749
2022-08-01	44.600	44.600	44.100	44.300	39.618	913
2022-07-29	45.372	45.372	45.350	45.350	40.557	1,058
2022-07-27	43.800	43.800	43.800	43.800	39.170	16
2022-07-26	43.900	43.900	43.250	43.800	39.170	196
2022-07-25	43.750	44.200	43.750	43.800	39.170	148
2022-07-22	43.550	43.550	43.550	43.550	38.947	7
2022-07-21	42.600	42.800	42.350	42.800	38.276	557
2022-07-20	41.800	42.600	41.800	42.450	37.963	913
2022-07-19	41.100	41.300	41.100	41.300	36.935	909
2022-07-18	41.143	41.143	41.143	41.143	36.794	100
2022-07-15	39.600	41.400	39.550	41.300	36.935	357
2022-07-14	41.850	41.850	41.350	41.350	36.979	54
2022-07-12	40.850	41.000	40.850	41.000	36.666	15
2022-07-11	41.750	41.750	41.750	41.750	37.337	1
2022-07-08	41.500	41.500	41.500	41.500	37.114	15
2022-07-07	42.350	42.350	42.350	42.350	37.874	1
2022-07-05	42.056	42.056	42.056	42.056	37.611	12
2022-07-01	42.350	42.350	41.500	41.556	37.164	91
2022-06-30	41.900	42.400	41.900	41.900	37.471	69
2022-06-29	42.150	42.300	42.150	42.300	37.829	3
2022-06-28	42.699	42.699	42.699	42.699	38.186	7
2022-06-27	42.050	42.050	42.050	42.050	37.605	2
2022-06-24	42.185	42.185	42.185	42.185	37.726	46
2022-06-22	40.350	40.350	40.350	40.350	36.085	3
2022-06-20	39.306	39.306	39.306	39.306	35.151	22
2022-06-17	41.000	41.000	39.900	40.400	36.130	542
2022-06-16	40.250	40.250	39.950	39.950	35.727	915
2022-06-14	40.850	40.850	40.844	40.844	36.527	37
2022-06-13	41.850	41.850	41.850	41.850	37.427	1,450
2022-06-10	42.250	42.450	42.100	42.100	37.650	1,428
2022-06-09	43.250	43.300	43.050	43.100	38.544	827
2022-06-08	43.250	43.600	43.250	43.550	38.947	1,023
2022-06-07	42.950	43.750	42.950	43.550	38.947	995
2022-06-06	42.750	42.750	42.400	42.400	37.918	295
2022-06-01	42.800	42.800	42.500	42.650	38.142	1,766
2022-05-30	46.350	46.350	45.750	45.750	40.914	1,457
2022-05-27	46.150	46.400	44.702	44.702	39.977	281
2022-05-24	42.200	42.200	42.200	42.200	37.740	1
2022-05-23	42.100	42.100	41.650	42.022	37.580	281
2022-05-20	42.150	42.150	41.600	41.700	37.292	172
2022-05-19	42.300	42.300	41.500	42.050	37.605	1,425

← NewerPage 13 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.