Drägerwerk AG & Co. KGaA (0K5E.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 50.08 | 50.70 | 49.65 | 49.70 | 49.70 | 392 |
| 29 Apr 2024 | 48.75 | 49.85 | 48.65 | 49.85 | 49.85 | 47,572 |
| 26 Apr 2024 | 48.70 | 49.15 | 48.50 | 48.70 | 48.70 | 926 |
| 25 Apr 2024 | 50.08 | 49.70 | 48.45 | 49.03 | 49.03 | 939 |
| 24 Apr 2024 | 50.38 | 50.70 | 50.40 | 50.70 | 50.70 | 63 |
| 23 Apr 2024 | 51.85 | 50.10 | 49.95 | 49.95 | 49.95 | 69 |
| 22 Apr 2024 | 50.05 | 50.50 | 50.00 | 50.00 | 50.00 | 400 |
| 19 Apr 2024 | 48.83 | 49.25 | 49.25 | 49.25 | 49.25 | 40 |
| 18 Apr 2024 | 50.47 | 50.00 | 49.10 | 49.35 | 49.35 | 1,199 |
| 17 Apr 2024 | 50.67 | 50.80 | 50.40 | 50.50 | 50.50 | 122 |
| 16 Apr 2024 | 49.08 | 51.10 | 49.50 | 49.80 | 49.80 | 410 |
| 15 Apr 2024 | 52.20 | 52.20 | 50.20 | 51.90 | 51.90 | 48,021 |
| 12 Apr 2024 | 52.60 | 53.40 | 52.70 | 52.91 | 52.91 | 322 |
| 11 Apr 2024 | 52.10 | 53.10 | 52.80 | 53.10 | 53.10 | 421 |
| 10 Apr 2024 | 51.85 | 52.31 | 51.66 | 52.00 | 52.00 | 575 |
| 09 Apr 2024 | 52.10 | 53.00 | 52.80 | 52.80 | 52.80 | 400 |
| 08 Apr 2024 | 52.10 | 53.10 | 52.10 | 52.10 | 52.10 | 247 |
| 05 Apr 2024 | 51.25 | 52.00 | 51.00 | 51.80 | 51.80 | 192 |
| 04 Apr 2024 | 51.15 | 51.50 | 51.10 | 51.50 | 51.50 | 139 |
| 03 Apr 2024 | 50.65 | 51.11 | 50.30 | 50.90 | 50.90 | 691 |
| 02 Apr 2024 | 51.35 | 50.60 | 50.10 | 50.60 | 50.60 | 510 |
| 28 Mar 2024 | 50.88 | 51.40 | 50.90 | 50.90 | 50.90 | 376 |
| 27 Mar 2024 | 50.58 | 51.10 | 50.40 | 51.10 | 51.10 | 190 |
| 26 Mar 2024 | 49.78 | 49.90 | 49.79 | 49.79 | 49.79 | 50 |
| 25 Mar 2024 | 49.17 | 49.75 | 49.35 | 49.35 | 49.35 | 71 |
| 22 Mar 2024 | 49.20 | 49.30 | 49.00 | 49.25 | 49.25 | 184 |
| 21 Mar 2024 | 49.08 | 49.25 | 48.15 | 48.43 | 48.43 | 415 |
| 20 Mar 2024 | 48.90 | 48.45 | 48.10 | 48.45 | 48.45 | 216 |
| 19 Mar 2024 | 49.28 | 49.28 | 48.95 | 49.28 | 49.28 | 224 |
| 18 Mar 2024 | 49.67 | 49.35 | 48.85 | 49.35 | 49.35 | 21 |
| 15 Mar 2024 | 51.05 | 49.90 | 48.60 | 49.25 | 49.25 | 52,859 |
| 14 Mar 2024 | 51.65 | 51.80 | 50.90 | 50.90 | 50.90 | 554 |
| 13 Mar 2024 | 51.55 | 52.40 | 51.80 | 52.01 | 52.01 | 520 |
| 12 Mar 2024 | 51.03 | 51.50 | 50.60 | 50.81 | 50.81 | 107 |
| 11 Mar 2024 | 50.28 | 50.10 | 49.15 | 50.10 | 50.10 | 262 |
| 08 Mar 2024 | 48.80 | 50.30 | 49.50 | 50.30 | 50.30 | 393 |
| 07 Mar 2024 | 48.00 | 49.15 | 48.30 | 49.15 | 49.15 | 196 |
| 06 Mar 2024 | 46.70 | 46.60 | 45.92 | 46.05 | 46.05 | 790 |
| 05 Mar 2024 | 46.05 | 46.10 | 45.97 | 46.10 | 46.10 | 4,438 |
| 04 Mar 2024 | 48.25 | 46.60 | 46.25 | 46.45 | 46.45 | 267 |
| 01 Mar 2024 | 48.25 | 48.15 | 46.85 | 47.55 | 47.55 | 62,696 |
| 29 Feb 2024 | 49.17 | 48.60 | 48.15 | 48.15 | 48.15 | 326 |
| 28 Feb 2024 | 48.05 | 48.65 | 48.30 | 48.35 | 48.35 | 636 |
| 27 Feb 2024 | 47.58 | 48.10 | 47.45 | 48.10 | 48.10 | 210 |
| 26 Feb 2024 | 46.60 | 48.15 | 47.30 | 47.70 | 47.70 | 768 |
| 23 Feb 2024 | 46.60 | 47.15 | 46.45 | 46.90 | 46.90 | 451 |
| 22 Feb 2024 | 45.72 | 46.70 | 45.70 | 46.07 | 46.07 | 502 |
| 21 Feb 2024 | 46.00 | 45.95 | 45.85 | 45.95 | 45.95 | 342 |
| 20 Feb 2024 | 46.05 | 46.60 | 46.36 | 46.40 | 46.40 | 561 |
| 19 Feb 2024 | 46.75 | 46.75 | 46.30 | 46.65 | 46.65 | 342 |
| 16 Feb 2024 | 46.55 | 48.20 | 46.85 | 47.47 | 47.47 | 977 |
| 15 Feb 2024 | 47.53 | 47.55 | 46.55 | 46.65 | 46.65 | 335 |
| 14 Feb 2024 | 46.15 | 47.30 | 46.60 | 46.80 | 46.80 | 747 |
| 13 Feb 2024 | 45.92 | 46.50 | 45.70 | 45.97 | 45.97 | 1,364 |
| 12 Feb 2024 | 46.50 | 46.80 | 46.10 | 46.10 | 46.10 | 180 |
| 09 Feb 2024 | 47.03 | 46.50 | 46.10 | 46.10 | 46.10 | 246 |
| 08 Feb 2024 | 46.00 | 47.25 | 47.00 | 47.10 | 47.10 | 120 |
| 07 Feb 2024 | 46.75 | 46.80 | 46.45 | 46.95 | 46.95 | 36 |
| 06 Feb 2024 | 45.92 | 46.80 | 45.95 | 46.50 | 46.50 | 1,587 |
| 05 Feb 2024 | 46.15 | 46.26 | 46.00 | 46.25 | 46.25 | 4,669 |
| 02 Feb 2024 | 47.17 | 47.10 | 46.40 | 47.10 | 47.10 | 409 |
| 01 Feb 2024 | 48.30 | 48.35 | 47.30 | 47.97 | 47.97 | 1,935 |
| 31 Jan 2024 | 47.83 | 47.86 | 47.65 | 47.65 | 47.65 | 70 |
| 30 Jan 2024 | 47.92 | 48.30 | 48.00 | 48.17 | 48.17 | 165 |
| 29 Jan 2024 | 48.35 | 47.77 | 47.70 | 47.77 | 47.77 | 113 |
| 26 Jan 2024 | 47.88 | 48.68 | 47.70 | 48.49 | 48.49 | 67,891 |
| 25 Jan 2024 | 49.88 | 48.62 | 47.60 | 48.62 | 48.62 | 1,658 |
| 24 Jan 2024 | 51.13 | 50.70 | 49.70 | 49.90 | 49.90 | 317 |
| 23 Jan 2024 | 52.40 | 52.40 | 50.70 | 51.35 | 51.35 | 551 |
| 22 Jan 2024 | 52.80 | 52.46 | 51.70 | 52.12 | 52.12 | 14,441 |
| 19 Jan 2024 | 52.00 | 52.10 | 51.87 | 51.90 | 51.90 | 8,085 |
| 18 Jan 2024 | 52.70 | 52.61 | 52.20 | 52.33 | 52.33 | 3,216 |
| 17 Jan 2024 | 52.80 | 52.90 | 52.50 | 52.69 | 52.69 | 13,060 |
| 16 Jan 2024 | 52.00 | 53.45 | 52.20 | 52.76 | 52.76 | 30,598 |
| 15 Jan 2024 | 52.20 | 52.60 | 52.00 | 52.29 | 52.29 | 43,324 |
| 12 Jan 2024 | 52.30 | 53.40 | 52.08 | 53.31 | 53.31 | 23,452 |
| 11 Jan 2024 | 50.75 | 51.10 | 50.50 | 50.77 | 50.77 | 1,823 |
| 10 Jan 2024 | 51.85 | 51.50 | 50.30 | 50.52 | 50.52 | 1,790 |
| 09 Jan 2024 | 51.65 | 51.90 | 51.30 | 51.34 | 51.34 | 2,174 |
| 08 Jan 2024 | 51.25 | 51.60 | 51.00 | 51.52 | 51.52 | 4,880 |
| 05 Jan 2024 | 51.55 | 51.40 | 51.00 | 51.33 | 51.33 | 9,099 |
| 04 Jan 2024 | 50.58 | 51.52 | 51.10 | 51.50 | 51.50 | 4,459 |
| 03 Jan 2024 | 52.30 | 52.90 | 51.70 | 52.90 | 52.90 | 5,193 |
| 02 Jan 2024 | 50.88 | 52.10 | 51.00 | 52.00 | 52.00 | 3,969 |
| 29 Dec 2023 | 52.60 | 52.40 | 52.00 | 52.40 | 52.40 | 133 |
| 28 Dec 2023 | 52.60 | 52.40 | 51.40 | 51.71 | 51.71 | 653 |
| 27 Dec 2023 | 51.35 | 52.50 | 51.80 | 52.50 | 52.50 | 1,489 |
| 22 Dec 2023 | 51.15 | 52.70 | 51.70 | 52.00 | 52.00 | 862 |
| 21 Dec 2023 | 49.60 | 49.75 | 49.50 | 49.55 | 49.55 | 104 |
| 20 Dec 2023 | 49.58 | 50.10 | 49.25 | 49.30 | 49.30 | 935 |
| 19 Dec 2023 | 49.67 | 49.56 | 49.05 | 49.07 | 49.07 | 6,974 |
| 18 Dec 2023 | 49.78 | 50.15 | 49.30 | 49.49 | 49.49 | 3,413 |
| 15 Dec 2023 | 50.08 | 51.30 | 49.95 | 51.30 | 51.30 | 12,287 |
| 14 Dec 2023 | 51.65 | 51.80 | 50.20 | 50.94 | 50.94 | 107,407 |
| 13 Dec 2023 | 49.10 | 50.45 | 48.50 | 50.45 | 50.45 | 9,689 |
| 12 Dec 2023 | 50.38 | 50.90 | 49.45 | 50.90 | 50.90 | 209 |
| 11 Dec 2023 | 50.55 | 50.90 | 50.30 | 50.60 | 50.60 | 355 |
| 08 Dec 2023 | 50.47 | 51.30 | 50.50 | 51.10 | 51.10 | 118 |
| 07 Dec 2023 | 52.10 | 51.20 | 51.10 | 51.10 | 51.10 | 12 |
| 06 Dec 2023 | 52.10 | 51.40 | 50.90 | 51.10 | 51.10 | 425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.