Drägerwerk AG & Co. KGaA (0MT8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 17 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 5 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 23 |
| 16 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 16 |
| 15 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 3 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12 |
| 27 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 627 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 136 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 4 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 210 |
| 18 Jan 2024 | 45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 65 |
| 17 Jan 2024 | 44.50 | 45.10 | 44.50 | 45.10 | 45.10 | 21 |
| 16 Jan 2024 | 45.10 | 45.10 | 44.70 | 44.70 | 44.70 | 113 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 15 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 45.20 | 45.30 | 45.20 | 45.30 | 45.30 | 103 |
| 09 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 8 |
| 08 Jan 2024 | 44.90 | 46.00 | 44.90 | 46.00 | 46.00 | 22 |
| 05 Jan 2024 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 16 |
| 04 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 20 |
| 03 Jan 2024 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | 54 |
| 02 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1 |
| 29 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 254 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 43.50 | 43.50 | 43.30 | 43.30 | 43.30 | 126 |
| 21 Dec 2023 | 42.60 | 43.00 | 42.40 | 43.00 | 43.00 | 346 |
| 20 Dec 2023 | 42.60 | 42.60 | 42.55 | 42.55 | 42.55 | 4 |
| 19 Dec 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 16 |
| 18 Dec 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 12 |
| 15 Dec 2023 | 44.30 | 44.30 | 44.10 | 44.10 | 44.10 | 339 |
| 14 Dec 2023 | 43.60 | 44.90 | 43.60 | 44.30 | 44.30 | 163 |
| 13 Dec 2023 | 41.80 | 44.00 | 41.40 | 44.00 | 44.00 | 498 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 41.40 | 41.90 | 41.40 | 41.70 | 41.70 | 37 |
| 08 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 17 |
| 07 Dec 2023 | 43.90 | 44.00 | 42.20 | 42.60 | 42.60 | 871 |
| 06 Dec 2023 | 43.80 | 44.10 | 43.80 | 44.10 | 44.10 | 162 |
| 05 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 22 |
| 04 Dec 2023 | 44.30 | 44.30 | 44.10 | 44.10 | 44.10 | 139 |
| 01 Dec 2023 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | 52 |
| *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.