Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	48.724	48.724	48.724	48.724	43.440	36
2022-02-01	48.750	49.200	48.750	49.200	43.864	203
2022-01-31	48.800	48.850	48.795	48.795	43.503	72
2022-01-28	48.900	48.900	48.900	48.900	43.597	156
2022-01-27	48.800	49.024	48.800	49.024	43.707	204
2022-01-26	48.300	48.300	48.062	48.062	42.849	175
2022-01-25	47.250	47.400	47.100	47.100	41.992	20
2022-01-24	47.600	48.265	47.600	48.265	43.031	701
2022-01-18	49.900	49.900	49.900	49.900	44.488	65
2022-01-17	50.800	50.800	50.600	50.700	45.201	129
2022-01-14	51.100	51.100	51.000	51.000	45.469	51
2022-01-13	51.000	51.000	50.600	50.600	45.112	208
2022-01-12	50.800	50.900	50.800	50.900	45.380	1,000
2022-01-11	53.000	53.000	50.800	51.108	45.565	318
2022-01-10	52.300	52.700	52.300	52.400	46.717	157
2022-01-07	54.100	54.100	52.400	52.848	47.116	295
2022-01-06	53.800	53.800	53.800	53.800	47.965	15
2022-01-05	54.100	54.100	54.100	54.100	48.233	4
2022-01-04	53.800	54.300	53.700	54.300	48.411	1,810
2021-12-30	54.300	54.300	53.800	53.800	47.965	978
2021-12-29	54.600	54.600	54.600	54.600	48.678	866
2021-12-23	54.400	54.400	53.200	53.523	47.718	229
2021-12-22	53.500	53.500	53.208	53.208	47.437	145
2021-12-21	51.600	52.500	51.600	51.792	46.175	2,080
2021-12-20	51.800	51.800	51.636	51.636	46.036	467
2021-12-17	52.900	53.200	52.600	52.801	47.075	378
2021-12-16	52.900	53.000	52.692	52.692	46.977	148
2021-12-15	52.500	52.730	52.500	52.730	47.011	125
2021-12-14	52.500	52.587	52.500	52.587	46.884	362
2021-12-13	53.100	53.200	53.067	53.067	47.311	229
2021-12-10	52.500	52.500	52.280	52.280	46.610	78
2021-12-09	52.100	52.400	52.100	52.400	46.717	152
2021-12-08	52.500	52.600	52.400	52.548	46.849	469
2021-12-07	52.400	52.400	52.300	52.300	46.628	90
2021-12-06	52.500	52.500	52.149	52.149	46.493	687
2021-12-02	52.000	52.084	51.608	52.084	46.435	940
2021-12-01	52.000	53.300	52.000	52.164	46.507	1,867
2021-11-30	50.900	51.700	50.900	51.132	45.587	884
2021-11-29	52.200	52.300	51.100	51.100	45.558	42
2021-11-26	49.800	51.000	49.800	50.900	45.380	885
2021-11-25	52.500	52.500	49.850	49.850	44.443	253
2021-11-24	52.400	53.250	52.000	52.000	46.360	439
2021-11-22	62.800	62.800	62.300	62.300	55.543	906
2021-11-19	62.628	64.000	62.628	63.524	56.634	8,233
2021-11-18	62.637	62.637	62.637	62.637	55.844	242
2021-11-17	63.229	63.229	63.229	63.229	56.372	137
2021-11-16	63.511	63.511	63.511	63.511	56.622	90
2021-11-12	63.500	63.600	63.294	63.294	56.430	157
2021-11-11	62.200	62.200	61.800	61.809	55.106	55
2021-11-10	61.400	61.952	61.400	61.952	55.233	188
2021-11-09	62.200	62.200	62.000	62.200	55.454	30
2021-11-08	62.500	62.500	61.500	61.509	54.838	775
2021-11-05	63.300	63.300	62.600	62.715	55.913	132
2021-11-03	60.800	61.800	60.800	60.856	54.256	1,163
2021-11-02	61.800	61.800	61.667	61.667	54.979	458
2021-11-01	64.000	64.000	64.000	64.000	57.059	142
2021-10-27	64.323	64.800	64.323	64.800	57.772	524
2021-10-26	65.700	65.700	65.054	65.054	57.998	183
2021-10-25	64.000	65.000	64.000	64.600	57.594	812

← NewerPage 15 of 15 · 899 trading days

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.