Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-01	58.800	58.800	57.200	57.200	55.464	8
2025-06-27	57.000	57.000	56.000	56.000	54.300	13
2025-06-26	56.600	56.600	55.600	56.000	54.300	31
2025-06-25	56.400	56.400	56.200	56.200	54.494	15
2025-06-23	57.800	57.800	54.200	56.400	54.688	13
2025-06-19	57.400	57.400	57.400	57.400	55.658	11
2025-06-13	59.200	59.200	56.600	57.000	55.270	167
2025-06-12	59.800	59.800	59.200	59.200	57.403	1
2025-06-11	56.600	59.800	56.400	59.800	57.985	16
2025-06-10	57.800	58.600	57.800	58.200	56.433	13
2025-06-09	56.800	57.600	56.800	57.600	55.851	163
2025-06-06	57.000	57.000	56.800	56.800	55.076	4
2025-06-05	56.800	57.000	55.200	55.800	54.106	56
2025-06-04	56.400	57.000	56.400	57.000	55.270	38
2025-06-02	59.600	59.600	55.000	55.000	53.330	823
2025-05-30	56.000	56.000	55.800	55.800	54.106	36
2025-05-29	56.000	56.000	55.400	55.800	54.106	20
2025-05-28	52.800	54.400	52.800	54.400	52.749	27
2025-05-27	52.000	52.000	52.000	52.000	50.421	291
2025-05-23	53.740	53.800	53.740	53.800	52.167	149
2025-05-22	52.000	52.000	52.000	52.000	50.421	3
2025-05-21	53.000	53.000	53.000	53.000	51.391	5
2025-05-20	53.000	53.440	53.000	53.440	51.818	12
2025-05-15	52.200	52.200	50.400	51.200	49.646	6
2025-05-14	48.800	48.800	48.800	48.800	47.319	3
2025-05-12	48.700	51.200	48.700	50.400	48.870	1
2025-05-08	51.790	51.790	51.790	51.790	48.255	97
2025-05-07	51.400	51.400	51.400	51.400	47.892	20
2025-05-06	49.200	50.600	49.200	50.600	47.146	286
2025-05-02	49.000	50.000	49.000	50.000	46.587	85
2025-04-30	50.000	50.000	50.000	50.000	46.587	332
2025-04-29	49.900	49.900	49.900	49.900	46.494	74
2025-04-28	50.200	50.400	49.700	50.400	46.960	93
2025-04-22	48.900	48.900	47.800	47.800	44.537	14
2025-04-17	48.900	48.900	48.600	48.600	45.283	35
2025-04-15	50.600	50.600	50.200	50.200	46.774	11
2025-04-14	51.600	51.600	51.000	51.200	47.705	31
2025-04-11	51.200	51.200	51.200	51.200	47.705	9
2025-04-10	53.600	53.600	50.200	50.200	46.774	17
2025-04-09	51.000	51.000	48.700	49.300	45.935	2
2025-04-08	53.000	53.000	51.800	52.000	48.451	6
2025-04-07	47.000	50.000	46.600	50.000	46.587	40
2025-04-04	51.800	51.800	48.700	48.700	45.376	8
2025-04-02	55.000	55.000	54.200	54.200	50.500	141
2025-04-01	52.400	55.800	52.400	55.000	51.246	13
2025-03-31	52.600	52.600	51.400	52.400	48.823	16
2025-03-28	52.600	52.600	52.600	52.600	49.010	2
2025-03-26	52.000	52.400	51.200	52.400	48.823	6
2025-03-25	51.600	52.000	51.000	51.600	48.078	236
2025-03-24	49.700	49.700	39.300	39.300	36.618	10
2025-03-21	48.700	48.700	48.300	48.300	45.003	8
2025-03-19	47.800	48.600	47.800	48.600	45.283	2
2025-03-18	47.900	47.900	47.900	47.900	44.630	14
2025-03-17	46.200	46.200	45.400	46.200	43.047	2
2025-03-14	45.600	46.000	45.600	46.000	42.860	16
2025-03-12	46.000	46.300	45.500	46.300	43.140	8
2025-03-10	48.100	48.100	46.700	46.900	43.699	26
2025-03-07	48.100	48.100	47.000	47.700	44.444	39
2025-03-06	48.200	48.200	47.700	47.800	44.537	34
2025-03-05	47.600	47.700	47.400	47.400	44.165	3

← NewerPage 6 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.