Draegerwerk AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	42.600	42.600	42.550	42.550	38.175	4
2023-12-19	42.300	42.300	42.300	42.300	37.951	16
2023-12-18	43.900	43.900	43.900	43.900	39.386	12
2023-12-15	44.300	44.300	44.100	44.100	39.565	339
2023-12-14	43.600	44.900	43.600	44.300	39.745	163
2023-12-13	41.800	44.000	41.400	44.000	39.476	498
2023-12-11	41.400	41.900	41.400	41.700	37.412	37
2023-12-08	42.000	42.000	42.000	42.000	37.681	17
2023-12-07	43.900	44.000	42.200	42.600	38.220	871
2023-12-06	43.800	44.100	43.800	44.100	39.565	162
2023-12-05	44.600	44.600	44.600	44.600	40.014	22
2023-12-04	44.300	44.300	44.100	44.100	39.565	139
2023-12-01	45.000	45.000	44.900	44.900	40.283	52
2023-11-29	45.700	45.700	45.700	45.700	41.001	3
2023-11-28	44.000	44.300	44.000	44.300	39.745	70
2023-11-27	44.700	44.700	44.700	44.700	40.104	8
2023-11-24	44.900	45.000	44.400	45.000	40.373	30
2023-11-23	45.500	45.500	44.600	44.600	40.014	40
2023-11-22	44.200	44.200	44.200	44.200	39.655	19
2023-11-21	47.300	47.300	45.200	45.700	41.001	620
2023-11-20	46.500	47.400	46.500	47.300	42.436	511
2023-11-17	47.100	47.200	46.800	47.100	42.257	363
2023-11-16	46.300	47.000	46.300	46.700	41.898	85
2023-11-15	46.500	46.600	45.900	45.900	41.180	129
2023-11-14	45.700	46.300	44.800	46.300	41.539	320
2023-11-13	45.500	46.000	45.400	46.000	41.270	338
2023-11-10	45.500	45.500	45.100	45.500	40.821	49
2023-11-09	44.400	44.400	44.400	44.400	39.835	10
2023-11-08	43.400	44.100	43.400	44.100	39.565	20
2023-11-06	44.500	44.500	44.500	44.500	39.924	21
2023-11-03	43.800	44.000	43.800	44.000	39.476	22
2023-11-02	43.000	43.600	42.600	43.600	39.117	201
2023-11-01	41.700	41.700	41.700	41.700	37.412	1
2023-10-30	41.500	41.600	41.500	41.600	37.323	13
2023-10-27	41.550	41.550	41.550	41.550	37.278	19
2023-10-20	42.100	42.100	42.100	42.100	37.771	16
2023-10-19	42.800	43.100	42.100	42.200	37.861	105
2023-10-18	42.600	42.800	42.600	42.800	38.399	231
2023-10-17	42.100	44.500	41.700	42.700	38.309	970
2023-10-16	39.700	39.700	39.700	39.700	35.618	23
2023-10-13	39.200	39.200	39.200	39.200	35.169	42
2023-10-11	39.700	39.700	39.500	39.500	35.438	24
2023-10-09	38.600	39.900	38.600	39.100	35.080	49
2023-10-05	38.600	39.200	38.300	39.200	35.169	253
2023-10-03	38.000	38.000	38.000	38.000	34.093	112
2023-10-02	38.000	38.000	38.000	38.000	34.093	71
2023-09-29	38.100	38.100	38.100	38.100	34.182	1
2023-09-27	38.300	38.300	38.200	38.200	34.272	2
2023-09-26	38.300	38.400	38.300	38.400	34.452	38
2023-09-25	38.900	38.900	38.500	38.500	34.541	123
2023-09-21	39.600	39.600	38.900	38.900	34.900	96
2023-09-20	39.800	39.800	39.800	39.800	35.708	16
2023-09-19	39.700	39.700	39.700	39.700	35.618	23
2023-09-18	40.000	40.000	40.000	40.000	35.887	10
2023-09-15	40.200	40.200	39.800	39.900	35.797	186
2023-09-14	39.500	40.400	39.500	40.400	36.246	327
2023-09-13	39.700	39.900	39.700	39.900	35.797	193
2023-09-12	39.800	39.800	39.400	39.500	35.438	182
2023-09-11	39.200	39.600	39.200	39.600	35.528	508
2023-09-08	38.800	38.800	38.800	38.800	34.810	12

← NewerPage 9 of 16 · 906 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.