LSE - Delayed Quote EUR

Drägerwerk AG & Co. KGaA (0MT8.L)

43.70 -1.20 (-2.67%)
At close: April 25 at 5:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
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