LSE - Delayed Quote • EUR
Drägerwerk AG & Co. KGaA (0MT8.L)
At close: April 25 at 5:52 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 17 |
Apr 23, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 5 |
Apr 17, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 23 |
Apr 16, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 16 |
Apr 15, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 3 |
Apr 11, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2 |
Mar 28, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12 |
Mar 27, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2 |
Feb 29, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 627 |
Feb 27, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 136 |
Feb 22, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 4 |
Jan 19, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 210 |
Jan 18, 2024 | 45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 65 |
Jan 17, 2024 | 44.50 | 45.10 | 44.50 | 45.10 | 45.10 | 21 |
Jan 16, 2024 | 45.10 | 45.10 | 44.70 | 44.70 | 44.70 | 113 |
Jan 12, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 15 |
Jan 10, 2024 | 45.20 | 45.30 | 45.20 | 45.30 | 45.30 | 103 |
Jan 9, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 8 |
Jan 8, 2024 | 44.90 | 46.00 | 44.90 | 46.00 | 46.00 | 22 |
Jan 5, 2024 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 16 |
Jan 4, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 20 |
Jan 3, 2024 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | 54 |
Jan 2, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1 |
Dec 29, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 254 |
Dec 22, 2023 | 43.50 | 43.50 | 43.30 | 43.30 | 43.30 | 126 |
Dec 21, 2023 | 42.60 | 43.00 | 42.40 | 43.00 | 43.00 | 346 |
Dec 20, 2023 | 42.60 | 42.60 | 42.55 | 42.55 | 42.55 | 4 |
Dec 19, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 16 |
Dec 18, 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 12 |
Dec 15, 2023 | 44.30 | 44.30 | 44.10 | 44.10 | 44.10 | 339 |
Dec 14, 2023 | 43.60 | 44.90 | 43.60 | 44.30 | 44.30 | 163 |
Dec 13, 2023 | 41.80 | 44.00 | 41.40 | 44.00 | 44.00 | 498 |
Dec 11, 2023 | 41.40 | 41.90 | 41.40 | 41.70 | 41.70 | 37 |
Dec 8, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 17 |
Dec 7, 2023 | 43.90 | 44.00 | 42.20 | 42.60 | 42.60 | 871 |
Dec 6, 2023 | 43.80 | 44.10 | 43.80 | 44.10 | 44.10 | 162 |
Dec 5, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 22 |
Dec 4, 2023 | 44.30 | 44.30 | 44.10 | 44.10 | 44.10 | 139 |
Dec 1, 2023 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | 52 |
Nov 29, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 3 |
Nov 28, 2023 | 44.00 | 44.30 | 44.00 | 44.30 | 44.30 | 70 |
Nov 27, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 8 |
Nov 24, 2023 | 44.90 | 45.00 | 44.40 | 45.00 | 45.00 | 30 |
Nov 23, 2023 | 45.50 | 45.50 | 44.60 | 44.60 | 44.60 | 40 |
Nov 22, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 19 |
Nov 21, 2023 | 47.30 | 47.30 | 45.20 | 45.70 | 45.70 | 620 |
Nov 20, 2023 | 46.50 | 47.40 | 46.50 | 47.30 | 47.30 | 511 |
Nov 17, 2023 | 47.10 | 47.20 | 46.80 | 47.10 | 47.10 | 363 |
Nov 16, 2023 | 46.30 | 47.00 | 46.30 | 46.70 | 46.70 | 85 |
Nov 15, 2023 | 46.50 | 46.60 | 45.90 | 45.90 | 45.90 | 129 |
Nov 14, 2023 | 45.70 | 46.30 | 44.80 | 46.30 | 46.30 | 320 |
Nov 13, 2023 | 45.50 | 46.00 | 45.40 | 46.00 | 46.00 | 338 |
Nov 10, 2023 | 45.50 | 45.50 | 45.10 | 45.50 | 45.50 | 49 |
Nov 9, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 10 |
Nov 8, 2023 | 43.40 | 44.10 | 43.40 | 44.10 | 44.10 | 20 |
Nov 6, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 21 |
Nov 3, 2023 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 22 |
Nov 2, 2023 | 43.00 | 43.60 | 42.60 | 43.60 | 43.60 | 201 |
Nov 1, 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1 |
Oct 30, 2023 | 41.50 | 41.60 | 41.50 | 41.60 | 41.60 | 13 |
Oct 27, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 19 |
Oct 20, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 16 |
Oct 19, 2023 | 42.80 | 43.10 | 42.10 | 42.20 | 42.20 | 105 |
Oct 18, 2023 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 231 |
Oct 17, 2023 | 42.10 | 44.50 | 41.70 | 42.70 | 42.70 | 970 |
Oct 16, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 23 |
Oct 13, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 42 |
Oct 11, 2023 | 39.70 | 39.70 | 39.50 | 39.50 | 39.50 | 24 |
Oct 5, 2023 | 38.60 | 39.20 | 38.30 | 39.20 | 39.20 | 253 |
Oct 3, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 112 |
Oct 2, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 71 |
Sep 29, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1 |
Sep 27, 2023 | 38.30 | 38.30 | 38.20 | 38.20 | 38.20 | 2 |
Sep 26, 2023 | 38.30 | 38.40 | 38.30 | 38.40 | 38.40 | 38 |
Sep 25, 2023 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | 123 |
Sep 21, 2023 | 39.60 | 39.60 | 38.90 | 38.90 | 38.90 | 96 |
Sep 20, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 16 |
Sep 19, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 23 |
Sep 18, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10 |
Sep 15, 2023 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | 69 |
Sep 14, 2023 | 39.50 | 40.40 | 39.50 | 40.40 | 40.40 | 327 |
Sep 13, 2023 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | 193 |
Sep 12, 2023 | 39.80 | 39.80 | 39.40 | 39.50 | 39.50 | 182 |
Sep 11, 2023 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 508 |
Sep 8, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 12 |
Sep 7, 2023 | 38.40 | 39.40 | 38.40 | 39.00 | 39.00 | 453 |
Sep 6, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 93 |
Sep 5, 2023 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 19 |
Sep 4, 2023 | 39.00 | 39.20 | 39.00 | 39.10 | 39.10 | 293 |
Sep 1, 2023 | 39.00 | 39.00 | 38.70 | 39.00 | 39.00 | 90 |
Aug 31, 2023 | 38.20 | 38.20 | 37.50 | 38.18 | 38.18 | 10,916 |
Aug 30, 2023 | 37.90 | 38.00 | 37.77 | 38.00 | 38.00 | 163 |
Aug 29, 2023 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | 858 |
Aug 25, 2023 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | 310 |
Aug 24, 2023 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | 236 |
Aug 23, 2023 | 39.00 | 39.10 | 38.70 | 38.70 | 38.70 | 152 |
Aug 22, 2023 | 39.10 | 39.10 | 38.70 | 38.70 | 38.70 | 343 |
Aug 21, 2023 | 37.70 | 37.70 | 37.20 | 37.44 | 37.44 | 361 |
Aug 18, 2023 | 36.60 | 38.20 | 36.60 | 38.20 | 38.20 | 238 |
Aug 17, 2023 | 38.50 | 38.50 | 38.20 | 38.38 | 38.38 | 819 |
Aug 16, 2023 | 39.10 | 39.21 | 38.50 | 38.96 | 38.96 | 533 |
Aug 15, 2023 | 39.60 | 39.60 | 39.15 | 39.39 | 39.39 | 192 |
Aug 14, 2023 | 39.50 | 39.60 | 39.20 | 39.22 | 39.22 | 400 |
Aug 11, 2023 | 39.60 | 39.60 | 38.90 | 39.52 | 39.52 | 596 |
Aug 10, 2023 | 39.90 | 39.94 | 39.80 | 39.94 | 39.94 | 183 |
Aug 9, 2023 | 40.30 | 40.30 | 39.43 | 39.43 | 39.43 | 1,094 |
Aug 8, 2023 | 40.50 | 40.50 | 39.85 | 39.85 | 39.85 | 517 |
Aug 7, 2023 | 39.70 | 40.10 | 39.70 | 39.75 | 39.75 | 225 |
Aug 3, 2023 | 39.30 | 39.50 | 39.30 | 39.40 | 39.40 | 112 |
Aug 2, 2023 | 38.50 | 40.00 | 38.50 | 39.00 | 39.00 | 231 |
Aug 1, 2023 | 40.61 | 40.61 | 39.90 | 39.90 | 39.90 | 1,199 |
Jul 31, 2023 | 40.50 | 40.50 | 40.40 | 40.40 | 40.40 | 53 |
Jul 28, 2023 | 40.50 | 41.20 | 40.50 | 40.60 | 40.60 | 249 |
Jul 27, 2023 | 40.70 | 40.70 | 40.62 | 40.70 | 40.70 | 86 |
Jul 26, 2023 | 40.10 | 40.14 | 40.10 | 40.14 | 40.14 | 124 |
Jul 25, 2023 | 40.30 | 40.30 | 40.10 | 40.20 | 40.20 | 293 |
Jul 24, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 114 |
Jul 21, 2023 | 41.10 | 41.10 | 40.60 | 40.60 | 40.60 | 159 |
Jul 20, 2023 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 111 |
Jul 19, 2023 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | 45 |
Jul 18, 2023 | 40.70 | 40.70 | 40.20 | 40.20 | 40.20 | 20 |
Jul 17, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 154 |
Jul 14, 2023 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | 6 |
Jul 13, 2023 | 40.30 | 40.45 | 40.30 | 40.45 | 40.45 | 9 |
Jul 12, 2023 | 40.60 | 40.80 | 40.60 | 40.70 | 40.70 | 267 |
Jul 11, 2023 | 40.30 | 40.50 | 40.00 | 40.50 | 40.50 | 74 |
Jul 7, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 36 |
Jul 6, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2 |
Jul 5, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 62 |
Jul 4, 2023 | 37.50 | 37.90 | 37.50 | 37.90 | 37.90 | 114 |
Jul 3, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 2 |
Jun 30, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 18 |
Jun 29, 2023 | 37.50 | 37.75 | 37.50 | 37.75 | 37.75 | 28 |
Jun 28, 2023 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 5 |
Jun 26, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 3 |
Jun 23, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 91 |
Jun 22, 2023 | 37.90 | 37.93 | 37.90 | 37.93 | 37.93 | 217 |
Jun 20, 2023 | 38.60 | 38.60 | 37.80 | 38.40 | 38.40 | 21 |
Jun 16, 2023 | 39.30 | 39.30 | 38.90 | 38.90 | 38.90 | 11 |
Jun 15, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5 |
Jun 12, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1 |
Jun 8, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 10 |
Jun 5, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4 |
Jun 2, 2023 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | 3 |
Jun 1, 2023 | 38.90 | 38.90 | 38.70 | 38.70 | 38.70 | 45 |
May 31, 2023 | 39.10 | 39.10 | 38.50 | 38.50 | 38.50 | 51 |
May 26, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 289 |
May 25, 2023 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | 9 |
May 23, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1 |
May 22, 2023 | 39.30 | 39.30 | 38.50 | 38.50 | 38.50 | 39 |
May 17, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 15 |
May 16, 2023 | 39.30 | 40.00 | 39.30 | 39.80 | 39.80 | 4 |
May 15, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 60 |
May 12, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 96 |
May 11, 2023 | 39.10 | 40.00 | 39.10 | 39.20 | 39.20 | 27 |
May 9, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1 |
May 8, 2023 | 0.13 Dividend | |||||
May 5, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.47 | 2 |
May 3, 2023 | 41.10 | 41.10 | 40.40 | 40.40 | 40.27 | 67 |
May 2, 2023 | 41.40 | 41.40 | 40.60 | 40.60 | 40.47 | 7 |
Apr 28, 2023 | 41.80 | 41.80 | 41.70 | 41.80 | 41.66 | 115 |
Apr 27, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.67 | 10 |
Apr 26, 2023 | 40.60 | 41.00 | 40.60 | 40.80 | 40.67 | 410 |