UK markets closed

Drägerwerk AG & Co. KGaA (0K5E.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
50.57-0.13 (-0.25%)
At close: 06:19PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202448.5549.7048.9049.5049.509,986
20 Jun 202448.9249.2048.3548.3548.35158
19 Jun 202449.2849.3048.8549.3049.30156
18 Jun 202450.2550.1049.4049.5549.5559
17 Jun 202450.8851.1051.1051.1051.10-
14 Jun 202450.5850.7050.2050.7050.70803
13 Jun 202450.5550.5550.5550.5550.55-
12 Jun 202450.0550.2049.7050.0050.00287
11 Jun 202449.9050.1049.9050.0050.0035
10 Jun 202449.5850.2049.8550.0050.001,034
07 Jun 202449.7050.1048.6549.0049.00472
06 Jun 202450.2550.2050.2050.2050.204
05 Jun 202451.7551.4051.4051.4051.401
04 Jun 202450.8551.7050.9051.6051.60370
03 Jun 202451.3551.1050.9051.0251.02947
31 May 202449.3849.7549.3549.3549.35305
30 May 202449.2849.4549.1049.4549.4593
29 May 202449.1049.1049.1049.1049.10-
28 May 202449.3849.7549.6049.6049.60112
24 May 202449.9750.4050.3050.0850.086
23 May 202450.1750.5050.3050.5050.507
22 May 202450.4751.0050.8051.0051.0012
21 May 202450.5851.7051.2051.2051.20331
20 May 202450.2850.5050.4050.4050.401
17 May 2024------
16 May 202449.3050.4050.4050.4050.4053
15 May 202449.3049.6549.5549.6549.65-
14 May 202448.7549.3549.1049.3549.35196
13 May 202448.5548.6048.6048.6048.6052
10 May 202448.6549.3048.8049.3049.30274
09 May 202449.8048.5548.3048.4548.4551
09 May 20241.8 Dividend
08 May 202450.5850.0049.2549.5047.70303
07 May 202450.8850.4050.0050.4048.57204
03 May 202449.2050.6050.4049.8047.99234
02 May 202449.5049.7048.9049.7047.89240
01 May 2024------
30 Apr 202450.0850.7049.6549.7047.89392
29 Apr 202448.7549.8548.6549.8548.0447,572
26 Apr 202448.7049.1548.5048.7046.93926
25 Apr 202450.0849.7048.4549.0347.25939
24 Apr 202450.3850.7050.4050.7048.8663
23 Apr 202451.8550.1049.9549.9548.1369
22 Apr 202450.0550.5050.0050.0048.18400
19 Apr 202448.8349.2549.2549.2547.4640
18 Apr 202450.4750.0049.1049.3547.561,199
17 Apr 202450.6750.8050.4050.5048.66122
16 Apr 202449.0851.1049.5049.8047.99410
15 Apr 202452.2052.2050.2051.9050.0148,021
12 Apr 202452.6053.4052.7052.9150.98322
11 Apr 202452.1053.1052.8053.1051.17421
10 Apr 202451.8552.3151.6652.0050.11575
09 Apr 202452.1053.0052.8052.8050.88400
08 Apr 202452.1053.1052.1052.1050.20247
05 Apr 202451.2552.0051.0051.8049.92192
04 Apr 202451.1551.5051.1051.5049.63139
03 Apr 202450.6551.1150.3050.9049.05691
02 Apr 202451.3550.6050.1050.6048.76510
28 Mar 202450.8851.4050.9050.9049.05376
27 Mar 202450.5851.1050.4051.1049.24190
26 Mar 202449.7849.9049.7949.7947.9850
25 Mar 202449.1749.7549.3549.3547.5671
22 Mar 202449.2049.3049.0049.2547.46184
21 Mar 202449.0849.2548.1548.4346.67415
20 Mar 202448.9048.4548.1048.4546.69216
19 Mar 202449.2849.2848.9549.2847.48224
18 Mar 202449.6749.3548.8549.3547.5621
15 Mar 202451.0549.9048.6049.2547.4652,859
14 Mar 202451.6551.8050.9050.9049.05554
13 Mar 202451.5552.4051.8052.0150.11520
12 Mar 202451.0351.5050.6050.8148.96107
11 Mar 202450.2850.1049.1550.1048.28262
08 Mar 202448.8050.3049.5050.3048.47393
07 Mar 202448.0049.1548.3049.1547.36196
06 Mar 202446.7046.6045.9246.0544.38790
05 Mar 202446.0546.1045.9746.1044.424,438
04 Mar 202448.2546.6046.2546.4544.76267
01 Mar 202448.2548.1546.8547.5545.8262,696
29 Feb 202449.1748.6048.1548.1546.40326
28 Feb 202448.0548.6548.3048.3546.59636
27 Feb 202447.5848.1047.4548.1046.35210
26 Feb 202446.6048.1547.3047.7045.97768
23 Feb 202446.6047.1546.4546.9045.19451
22 Feb 202445.7246.7045.7046.0744.40502
21 Feb 202446.0045.9545.8545.9544.28342
20 Feb 202446.0546.6046.3646.4044.71561
19 Feb 202446.7546.7546.3046.6544.95342
16 Feb 202446.5548.2046.8547.4745.75977
15 Feb 202447.5347.5546.5546.6544.95335
14 Feb 202446.1547.3046.6046.8045.10747
13 Feb 202445.9246.5045.7045.9744.301,364
12 Feb 202446.5046.8046.1046.1044.42180
09 Feb 202447.0346.5046.1046.1044.42246
08 Feb 202446.0047.2547.0047.1045.39120
07 Feb 202446.7546.8046.4546.9545.2436
06 Feb 202445.9246.8045.9546.5044.811,587
05 Feb 202446.1546.2646.0046.2544.574,669
02 Feb 202447.1747.1046.4047.1045.39409
01 Feb 202448.3048.3547.3047.9746.231,935
31 Jan 202447.8347.8647.6547.6545.9270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...