Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	61.600	62.600	61.400	61.800	59.924	156
2025-10-24	60.000	60.500	60.000	60.500	58.663	156
2025-10-23	59.300	59.300	59.300	59.300	57.500	2
2025-10-22	58.800	59.200	58.800	58.800	57.015	5
2025-10-20	57.800	58.000	57.600	58.000	56.239	25,078
2025-10-17	57.400	57.400	57.000	57.000	55.270	13
2025-10-16	59.200	59.400	57.800	58.200	56.433	342
2025-10-15	53.200	53.200	53.200	53.200	51.585	50
2025-10-14	51.800	51.800	51.800	51.800	50.228	3
2025-10-13	52.200	52.400	52.000	52.400	50.809	197
2025-10-10	52.200	52.600	52.200	52.600	51.003	66
2025-10-09	53.600	53.600	50.800	52.000	50.421	84
2025-10-08	51.600	51.600	51.600	51.600	50.034	75
2025-10-07	51.400	52.000	51.200	51.600	50.034	274
2025-10-06	51.600	52.200	51.000	51.800	50.228	108
2025-10-03	54.000	54.000	51.400	51.400	49.840	2
2025-10-02	52.400	52.400	52.000	52.000	50.421	85
2025-10-01	50.600	51.200	50.600	51.200	49.646	47
2025-09-26	52.400	52.400	51.200	51.600	50.034	103
2025-09-25	51.800	51.800	51.800	51.800	50.228	20
2025-09-23	52.000	52.000	51.600	51.600	50.034	179
2025-09-22	54.000	54.000	51.600	51.800	50.228	83
2025-09-17	55.000	55.000	54.600	54.600	52.943	5
2025-09-16	55.200	55.200	55.200	55.200	53.524	1
2025-09-15	56.000	56.200	55.000	55.000	53.330	11
2025-09-12	57.000	57.000	57.000	57.000	55.270	3
2025-09-10	57.200	57.200	57.000	57.000	55.270	8
2025-09-09	57.800	57.800	55.800	55.800	54.106	1
2025-09-08	57.000	57.000	57.000	57.000	55.270	15
2025-09-05	55.800	56.200	55.800	55.800	54.106	48
2025-09-04	57.600	57.600	53.800	53.800	52.167	10
2025-09-02	54.800	54.800	54.800	54.800	53.136	2
2025-09-01	57.800	57.800	54.800	55.000	53.330	1
2025-08-28	56.200	56.200	56.200	56.200	54.494	82
2025-08-26	56.100	56.400	55.600	56.000	54.300	159
2025-08-22	58.000	58.000	57.200	57.200	55.464	4
2025-08-19	56.400	56.400	56.400	56.400	54.688	3
2025-08-15	56.600	56.600	56.600	56.600	54.882	1
2025-08-14	57.800	57.800	56.000	57.200	55.464	2
2025-08-13	56.200	57.200	56.200	57.200	55.464	5
2025-08-08	54.800	54.800	54.800	54.800	53.136	2
2025-08-06	55.400	55.400	55.400	55.400	53.718	1
2025-08-04	58.000	58.600	58.000	58.000	56.239	1
2025-08-01	59.000	59.000	56.600	56.600	54.882	3
2025-07-31	58.600	59.400	58.600	59.400	57.597	4
2025-07-30	57.800	59.200	57.800	59.200	57.403	2
2025-07-29	57.600	58.600	57.600	58.600	56.821	27
2025-07-25	58.800	58.800	57.600	58.000	56.239	1
2025-07-24	57.200	57.200	57.200	57.200	55.464	30
2025-07-22	57.800	58.000	57.800	58.000	56.239	1
2025-07-21	58.600	58.600	57.400	57.600	55.851	20
2025-07-18	59.000	59.000	58.600	58.600	56.821	8
2025-07-16	58.400	58.600	57.400	57.400	55.658	84
2025-07-14	57.400	58.000	57.200	57.200	55.464	19
2025-07-11	57.400	57.400	55.800	57.200	55.464	32
2025-07-10	57.400	57.400	57.400	57.400	55.658	5
2025-07-09	57.680	58.000	57.680	58.000	56.239	5
2025-07-08	57.200	57.200	57.200	57.200	55.464	1
2025-07-07	54.600	54.800	53.200	54.800	53.136	6
2025-07-04	55.400	55.400	54.200	54.400	52.749	3

← NewerPage 5 of 16 · 905 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.