Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	42.350	42.500	41.950	42.350	37.874	1,648
2022-05-17	42.950	42.950	42.500	42.500	38.008	202
2022-05-16	43.150	43.150	43.100	43.100	38.544	165
2022-05-12	41.744	41.744	41.744	41.744	37.332	24
2022-05-11	41.650	41.650	41.483	41.483	37.098	342
2022-05-10	41.650	41.650	40.974	40.974	36.643	315
2022-05-09	41.000	41.050	40.750	41.050	36.711	988
2022-05-06	42.300	42.600	42.150	42.150	37.579	934
2022-05-05	42.600	42.600	42.600	42.600	37.980	37
2022-05-04	43.200	43.200	42.650	42.650	38.024	23
2022-05-03	43.900	44.200	43.600	43.650	38.916	1,867
2022-04-29	43.900	44.200	43.900	43.951	39.184	124
2022-04-28	43.750	43.750	43.750	43.750	39.005	120
2022-04-27	43.800	44.350	43.800	43.887	39.127	522
2022-04-26	44.500	44.500	44.341	44.341	39.532	712
2022-04-25	44.400	44.400	44.000	44.000	39.228	21
2022-04-22	44.500	44.500	44.200	44.284	39.481	744
2022-04-21	44.500	44.500	44.500	44.500	39.674	234
2022-04-20	43.550	44.050	43.350	43.800	39.050	238
2022-04-19	42.350	42.500	42.350	42.422	37.821	253
2022-04-14	45.000	45.000	42.300	42.300	37.712	79
2022-04-13	47.600	47.600	46.800	46.800	41.724	369
2022-04-12	48.450	48.450	48.450	48.450	43.195	30
2022-04-11	48.600	48.600	48.500	48.500	43.240	97
2022-04-08	49.300	49.550	48.900	48.900	43.597	589
2022-04-07	48.950	49.400	48.950	49.250	43.909	1,635
2022-04-06	48.611	48.611	48.611	48.611	43.339	234
2022-04-05	49.050	49.150	48.900	49.150	43.819	15
2022-04-04	49.200	49.650	49.035	49.035	43.717	304
2022-04-01	48.700	49.050	48.650	48.650	43.374	129
2022-03-31	48.750	48.750	48.750	48.750	43.463	47
2022-03-30	50.000	50.000	49.597	49.597	44.218	771
2022-03-29	49.250	49.250	49.004	49.004	43.689	513
2022-03-28	48.200	48.200	47.000	47.914	42.718	629
2022-03-25	48.300	48.300	47.900	47.900	42.705	48
2022-03-24	48.200	48.200	47.500	47.500	42.348	6
2022-03-23	47.000	47.750	47.000	47.750	42.571	251
2022-03-22	47.800	48.287	47.800	48.287	43.050	63
2022-03-21	48.450	48.450	48.250	48.250	43.017	52
2022-03-18	47.507	47.507	47.507	47.507	42.355	28
2022-03-17	47.550	47.757	47.431	47.431	42.287	116
2022-03-10	46.157	46.157	46.157	46.157	41.151	55
2022-03-09	46.150	46.600	46.150	46.600	41.546	76
2022-03-08	45.750	45.750	45.357	45.357	40.438	149
2022-03-04	45.100	45.724	45.100	45.724	40.765	840
2022-03-03	48.250	48.250	46.800	46.800	41.724	345
2022-03-02	47.850	48.527	47.850	48.527	43.264	1,782
2022-03-01	47.700	47.850	47.459	47.459	42.312	334
2022-02-28	45.550	47.550	45.550	47.100	41.992	889
2022-02-25	44.950	46.500	44.950	46.500	41.457	18
2022-02-24	43.200	43.200	43.200	43.200	38.515	806
2022-02-23	45.239	45.239	45.043	45.043	40.158	84
2022-02-17	49.250	49.250	48.700	48.700	43.418	21
2022-02-16	48.800	49.050	48.800	48.850	43.552	174
2022-02-15	47.700	48.700	47.700	48.700	43.418	321
2022-02-14	47.500	47.700	47.500	47.500	42.348	46
2022-02-11	49.350	49.350	48.650	48.650	43.374	36
2022-02-07	48.300	49.252	48.300	49.252	43.911	191
2022-02-04	48.643	48.643	48.643	48.643	43.367	36
2022-02-03	48.957	48.957	48.957	48.957	43.648	33

← NewerPage 14 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.