Drägerwerk AG & Co. KGaA - 0MT8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.8	55.8	56.2	56.2	55.8	47
September 04, 2025	57.6	53.8	53.8	57.6	53.8	0
September 02, 2025	54.8	54.8	54.8	54.8	54.8	2
September 01, 2025	57.8	55	55	57.8	54.8	1
August 28, 2025	56.2	56.2	56.2	56.2	56.2	0
August 27, 2025	57.4	57.4	57.4	57.4	57.4	0
August 26, 2025	56.1	56	56	56.4	55.6	183
August 22, 2025	58	57.2	57.2	58	57.2	6
August 19, 2025	56.4	56.4	56.4	56.4	56.4	6
August 18, 2025	56.6	56.6	56.6	56.6	56.6	0
August 15, 2025	56.6	56.6	56.6	56.6	56.6	2
August 14, 2025	57.8	57.2	57.2	57.8	56	3
August 13, 2025	56.2	57.2	57.2	57.2	56.2	6
August 11, 2025	55.4	55.4	55.4	55.4	55.4	0
August 08, 2025	54.8	54.8	54.8	54.8	54.8	4
August 06, 2025	55.4	55.4	55.4	55.4	55.4	2
August 04, 2025	58	58.6	58.6	58.6	58	2
August 01, 2025	59	56.6	56.6	59	56.6	3
July 31, 2025	58.6	59.4	59.4	59.4	58.6	4
July 30, 2025	57.8	59.2	59.2	59.2	57.8	2
July 29, 2025	57.6	58.6	58.6	58.6	57.6	27
July 25, 2025	58.8	58	58	58.8	57.6	2
July 24, 2025	57.2	57.2	57.2	57.2	57.2	60
July 23, 2025	57.2	57.2	57.2	57.2	57.2	1
July 22, 2025	57.8	58	58	58	57.8	1
July 21, 2025	58.6	57.6	57.6	58.6	57.4	34
July 18, 2025	59	58.6	58.6	59	58.6	8
July 16, 2025	58.4	57.4	57.4	58.6	57.4	84
July 15, 2025	57.8	57	57	57.8	57	0
July 14, 2025	57.4	57.2	57.2	58	57.2	19
July 11, 2025	57.4	57.2	57.2	57.4	55.8	35
July 10, 2025	57.4	57.4	57.4	57.4	57.4	5
July 09, 2025	57.68	58	58	58	57.68	5
July 08, 2025	57.2	57.2	57.2	57.2	57.2	2
July 07, 2025	54.6	54.8	54.8	54.8	53.2	6
July 04, 2025	55.4	54.4	54.4	55.4	54.2	4
July 02, 2025	57	56.4	56.4	57	56.4	0
July 01, 2025	58.8	57.2	57.2	58.8	57.2	9
June 30, 2025	57	57	57	57	57	0
June 27, 2025	57	56	56	57	56	13
June 26, 2025	56.6	56	56	56.6	55.6	31
June 25, 2025	56.4	56.2	56.2	56.4	56.2	15
June 23, 2025	57.8	56.4	56.4	57.8	54.2	14
June 19, 2025	57.4	57.4	57.4	57.4	57.4	11
June 16, 2025	56.8	57.2	57.2	57.2	56.8	0
June 13, 2025	59.2	56.8	56.8	59.2	56.6	167
June 12, 2025	59.8	59.2	59.2	59.8	59.2	1
June 11, 2025	56.6	59.8	59.8	59.8	56.4	16
June 10, 2025	57.8	58	58	58.6	57.8	15
June 09, 2025	56.8	57.6	57.6	57.6	56.8	163
June 06, 2025	57	56.8	56.8	57	56.8	5
June 05, 2025	56.8	55.8	55.8	57	55.2	56
June 04, 2025	56.4	57	57	57	56.4	53
June 03, 2025	56	56	56	56	56	0
June 02, 2025	59.6	55	55	59.6	55	824
May 30, 2025	56	55.8	55.8	56	55.8	55
May 29, 2025	56	55.8	55.8	56	55.4	20
May 28, 2025	52.8	54.4	54.4	54.4	52.8	27
May 27, 2025	52	52	52	52	52	291
May 23, 2025	53.74	53.8	53.8	53.8	53.74	156

Drägerwerk AG & Co. KGaA (0MT8.L) LSE