Drägerwerk AG & Co. KGaA (0MT8.L) LSE
70.00
+1.2(+1.74%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
70.00
+1.2(+1.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 68.6 | 70 | 70 | 70 | 67.6 | 311 |
| April 01, 2026 | 68.8 | 68.8 | 68.8 | 68.8 | 68.8 | 83 |
| March 31, 2026 | 67.4 | 67.6 | 67.6 | 69 | 67.4 | 64 |
| March 30, 2026 | 68.4 | 69 | 69 | 69 | 68.4 | 367 |
| March 27, 2026 | 72.2 | 70.4 | 70.4 | 72.2 | 70.4 | 95 |
| March 26, 2026 | 72 | 72 | 72 | 72 | 72 | 1 |
| March 25, 2026 | 72.6 | 73.4 | 73.4 | 74 | 72 | 152 |
| March 24, 2026 | 71.4 | 71.4 | 71.4 | 71.4 | 71.4 | 8 |
| March 23, 2026 | 66.6 | 68 | 68 | 68 | 66.6 | 64 |
| March 20, 2026 | 69.6 | 68.6 | 68.6 | 69.6 | 68.2 | 152 |
| March 19, 2026 | 67.2 | 67.7 | 67.7 | 68.8 | 67.2 | 55 |
| March 18, 2026 | 68.6 | 69 | 69 | 70.2 | 68.6 | 1 |
| March 17, 2026 | 69 | 67.6 | 67.6 | 69 | 67.6 | 36 |
| March 16, 2026 | 69.2 | 69.2 | 69.2 | 69.2 | 69.2 | 2 |
| March 13, 2026 | 68.2 | 69 | 69 | 69.2 | 68.2 | 832 |
| March 12, 2026 | 68.8 | 68.8 | 68.8 | 68.8 | 68.8 | 0 |
| March 11, 2026 | 70.4 | 69.8 | 69.8 | 70.4 | 69.4 | 696 |
| March 10, 2026 | 70.2 | 69.6 | 69.6 | 70.2 | 69.6 | 484 |
| March 09, 2026 | 68.4 | 69 | 69 | 69 | 68.1 | 486 |
| March 06, 2026 | 70.8 | 71.2 | 71.2 | 71.2 | 70.8 | 245 |
| March 05, 2026 | 72.4 | 72.4 | 72.4 | 72.4 | 72.4 | 12 |
| March 04, 2026 | 70 | 70.6 | 70.6 | 70.6 | 70 | 1 |
| March 03, 2026 | 69.6 | 70.1 | 70.1 | 70.1 | 69.6 | 37 |
| March 02, 2026 | 71 | 72.2 | 72.2 | 72.4 | 71 | 231 |
| February 27, 2026 | 72.2 | 74.4 | 74.4 | 74.4 | 72.2 | 191 |
| February 26, 2026 | 74.4 | 72.8 | 72.8 | 74.4 | 72.8 | 65 |
| February 25, 2026 | 73.2 | 72.2 | 72.2 | 73.2 | 71.4 | 679 |
| February 24, 2026 | 74.6 | 73.8 | 73.8 | 74.6 | 73.8 | 964 |
| February 23, 2026 | 73.2 | 75.2 | 75.2 | 75.2 | 73.2 | 1,001 |
| February 20, 2026 | 72 | 74.2 | 0 | 74.2 | 72 | 9 |
| February 19, 2026 | 74.6 | 74.6 | 0 | 74.6 | 74.6 | 21 |
| February 18, 2026 | 72 | 72.8 | 0 | 72.8 | 72 | 542 |
| February 17, 2026 | 70.8 | 71 | 0 | 71 | 70.6 | 271 |
| February 16, 2026 | 70.2 | 70 | 0 | 70.2 | 70 | 492 |
| February 13, 2026 | 69.4 | 69.4 | 0 | 69.4 | 69.4 | 15 |
| February 12, 2026 | 69.6 | 69.6 | 0 | 69.6 | 69.6 | 0 |
| February 11, 2026 | 70.4 | 69.6 | 0 | 70.4 | 69.6 | 439 |
| February 10, 2026 | 70.2 | 71 | 0 | 71 | 70.2 | 169 |
| February 09, 2026 | 70 | 70 | 0 | 70 | 70 | 200 |
| February 06, 2026 | 68 | 69.2 | 0 | 69.2 | 68 | 155 |
| February 05, 2026 | 71.2 | 68.2 | 0 | 71.2 | 68.2 | 3 |
| February 04, 2026 | 71.4 | 71.4 | 0 | 71.4 | 71.4 | 40 |
| February 03, 2026 | 71.4 | 72.2 | 0 | 72.2 | 71.4 | 41 |
| February 02, 2026 | 70.8 | 70.8 | 0 | 71 | 70.2 | 43 |
| January 30, 2026 | 70.2 | 70.8 | 0 | 70.8 | 70.2 | 294 |
| January 29, 2026 | 71 | 71.6 | 0 | 72 | 71 | 81 |
| January 28, 2026 | 73.6 | 72 | 0 | 73.6 | 72 | 34 |
| January 27, 2026 | 69.4 | 71.6 | 0 | 72 | 69.4 | 19 |
| January 26, 2026 | 69 | 68.2 | 0 | 69 | 67.8 | 284 |
| January 23, 2026 | 67.6 | 69 | 0 | 69 | 67.6 | 41 |
| January 22, 2026 | 68.2 | 66.6 | 0 | 68.2 | 66.6 | 315 |
| January 21, 2026 | 66.6 | 66.6 | 0 | 66.6 | 66.6 | 0 |
| January 20, 2026 | 67.8 | 66.6 | 0 | 67.8 | 66.4 | 417 |
| January 19, 2026 | 66.6 | 68.4 | 0 | 68.4 | 66 | 572 |
| January 16, 2026 | 67 | 69.2 | 0 | 69.2 | 67 | 63 |
| January 15, 2026 | 60.6 | 64.8 | 0 | 65 | 59.9 | 447 |
| January 14, 2026 | 60.6 | 60.4 | 0 | 60.6 | 60.4 | 63 |
| January 13, 2026 | 61.6 | 61.2 | 0 | 62 | 60.8 | 861 |
| January 12, 2026 | 61.8 | 62.2 | 0 | 62.2 | 61 | 714 |
| January 09, 2026 | 61.2 | 61.2 | 0 | 61.2 | 61.2 | 29 |