Drägerwerk AG & Co. KGaA (LON:0K5E)
London · Delayed Price · Currency is GBP · Price in EUR 122.60
+0.40 (0.33%)
At close: Sep 25, 2026
LON:0K5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 123.00 | 123.80 | 121.20 | 122.60 | 122.60 | 0.33% | 839 |
| Sep 24, 2026 | 119.70 | 124.80 | 121.60 | 122.20 | 122.20 | -1.61% | 108 |
| Sep 23, 2026 | 118.50 | 124.60 | 119.80 | 124.20 | 124.20 | 4.37% | 1 |
| Sep 22, 2026 | 113.40 | 119.20 | 114.60 | 119.00 | 119.00 | 3.66% | 1,526 |
| Sep 21, 2026 | 113.00 | 115.00 | 113.80 | 114.80 | 114.80 | - | 6 |
| Sep 18, 2026 | 113.80 | 115.80 | 114.00 | 114.80 | 114.80 | -0.35% | 2,202 |
| Sep 17, 2026 | 114.60 | 116.20 | 114.80 | 115.20 | 115.20 | 1.41% | 4 |
| Sep 16, 2026 | 114.00 | 113.60 | 112.80 | 113.60 | 113.60 | 0.71% | 12,984 |
| Sep 15, 2026 | 112.40 | 114.20 | 112.80 | 112.80 | 112.80 | - | 1 |
| Sep 14, 2026 | 112.40 | 112.80 | 111.20 | 112.80 | 112.80 | - | 10 |
| Sep 11, 2026 | 112.00 | 112.80 | 112.40 | 112.80 | 112.80 | -0.53% | 1 |
| Sep 10, 2026 | 112.00 | 115.40 | 111.40 | 113.40 | 113.40 | 1.80% | 16 |
| Sep 9, 2026 | 110.90 | 111.40 | 110.00 | 111.40 | 111.40 | 1.64% | 6 |
| Sep 8, 2026 | 111.70 | 109.60 | 109.60 | 109.60 | 109.60 | -0.54% | 1 |
| Sep 7, 2026 | 112.00 | 111.80 | 110.20 | 110.20 | 110.20 | -0.54% | - |
| Sep 4, 2026 | 114.80 | 112.00 | 110.80 | 110.80 | 110.80 | 0.54% | 22 |
| Sep 3, 2026 | 112.40 | 111.40 | 110.20 | 110.20 | 110.20 | -0.36% | 1,541 |
| Sep 2, 2026 | 117.10 | 113.80 | 110.60 | 110.60 | 110.60 | -5.47% | 3,074 |
| Sep 1, 2026 | 113.20 | 117.00 | 113.40 | 117.00 | 117.00 | 3.54% | 49 |
| Aug 31, 2026 | 111.00 | 113.00 | 110.40 | 113.00 | 113.00 | 2.45% | 21 |
| Aug 28, 2026 | 114.20 | 111.60 | 110.40 | 110.30 | 110.30 | -0.27% | - |
| Aug 27, 2026 | 116.10 | 113.00 | 110.60 | 110.60 | 110.60 | -1.25% | 37 |
| Aug 26, 2026 | 115.20 | 112.20 | 111.60 | 112.00 | 112.00 | 0.90% | 230 |
| Aug 25, 2026 | 113.20 | 111.60 | 110.40 | 111.00 | 111.00 | 0.18% | 1 |
| Aug 24, 2026 | 113.60 | 110.80 | 109.60 | 110.80 | 110.80 | 0.73% | 287 |
| Aug 21, 2026 | 114.20 | 111.00 | 110.00 | 110.00 | 110.00 | -0.18% | 1 |
| Aug 20, 2026 | 115.00 | 111.00 | 108.80 | 110.20 | 110.20 | - | 9 |
| Aug 19, 2026 | 112.20 | 110.20 | 110.00 | 110.20 | 110.20 | 0.73% | 1 |
| Aug 18, 2026 | 112.20 | 109.40 | 109.40 | 109.40 | 109.40 | 0.37% | 1 |
| Aug 17, 2026 | 113.60 | 110.80 | 109.00 | 109.00 | 109.00 | -0.91% | 44 |
| Aug 14, 2026 | 114.00 | 111.40 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 13, 2026 | 115.80 | 112.00 | 110.00 | 110.00 | 110.00 | -1.61% | 1,357 |
| Aug 12, 2026 | 114.20 | 112.00 | 111.20 | 111.80 | 111.80 | 0.36% | 1 |
| Aug 11, 2026 | 116.30 | 112.60 | 110.80 | 111.40 | 111.40 | 1.46% | 10 |
| Aug 10, 2026 | 112.80 | 110.80 | 108.20 | 109.80 | 109.80 | -0.36% | 11 |
| Aug 7, 2026 | 111.50 | 111.40 | 110.20 | 110.20 | 110.20 | - | 1 |
| Aug 6, 2026 | 113.20 | 113.40 | 110.20 | 110.20 | 110.20 | -1.78% | 2,150 |
| Aug 5, 2026 | 114.20 | 114.20 | 111.20 | 112.20 | 112.20 | -1.23% | 5,077 |
| Aug 4, 2026 | 112.00 | 114.00 | 112.00 | 113.60 | 113.60 | 1.43% | 3,490 |
| Aug 3, 2026 | 108.30 | 113.00 | 108.80 | 112.00 | 112.00 | 2.94% | 16 |
| Jul 31, 2026 | 105.60 | 109.60 | 107.80 | 108.80 | 108.80 | 2.84% | 11 |
| Jul 30, 2026 | 96.40 | 106.40 | 94.90 | 105.80 | 105.80 | 9.98% | 181 |
| Jul 29, 2026 | 95.85 | 96.20 | 95.20 | 96.20 | 96.20 | 0.31% | 1 |
| Jul 28, 2026 | 97.00 | 97.40 | 95.80 | 95.90 | 95.90 | -1.13% | 73 |
| Jul 27, 2026 | 96.30 | 97.70 | 95.90 | 97.00 | 97.00 | 1.15% | - |
| Jul 24, 2026 | 95.85 | 96.90 | 95.70 | 95.90 | 95.90 | 1.59% | 1 |
| Jul 23, 2026 | 94.65 | 95.40 | 94.40 | 94.40 | 94.40 | -1.05% | 1 |
| Jul 22, 2026 | 94.65 | 95.60 | 94.60 | 95.40 | 95.40 | 1.60% | 24 |
| Jul 21, 2026 | 91.15 | 93.90 | 91.60 | 93.90 | 93.90 | 3.64% | - |
| Jul 20, 2026 | 86.85 | 91.30 | 88.30 | 90.60 | 90.60 | -0.22% | 134 |