Drägerwerk AG & Co. KGaA (LON:0K5E)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 99.00
-2.80 (-2.75%)
At close: Nov 10, 2026
LON:0K5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 103.60 | 103.60 | 99.20 | 99.00 | 99.00 | -2.75% | 3,297 |
| Nov 9, 2026 | 106.60 | 103.20 | 101.40 | 101.80 | 101.80 | -0.20% | 27 |
| Nov 6, 2026 | 108.50 | 105.80 | 101.20 | 102.00 | 102.00 | -2.49% | 4,808 |
| Nov 5, 2026 | 109.50 | 108.40 | 104.60 | 104.60 | 104.60 | -1.69% | 1,646 |
| Nov 4, 2026 | 109.90 | 106.40 | 105.00 | 106.40 | 106.40 | 1.33% | 1,273 |
| Nov 3, 2026 | 105.40 | 105.60 | 100.40 | 105.00 | 105.00 | 2.97% | 11 |
| Nov 2, 2026 | 105.40 | 102.40 | 100.60 | 101.98 | 101.98 | -0.22% | 1,591 |
| Oct 30, 2026 | 99.40 | 106.80 | 102.20 | 102.20 | 102.20 | -2.29% | 393 |
| Oct 29, 2026 | 100.55 | 104.60 | 102.40 | 104.60 | 104.60 | -0.19% | 1,947 |
| Oct 28, 2026 | 99.35 | 105.40 | 101.80 | 104.80 | 104.80 | 2.73% | 1,442 |
| Oct 27, 2026 | 105.40 | 102.60 | 101.00 | 102.01 | 102.01 | 0.01% | 2,635 |
| Oct 26, 2026 | 101.35 | 102.00 | 99.90 | 102.00 | 102.00 | 3.76% | 1 |
| Oct 23, 2026 | 98.80 | 100.00 | 97.70 | 98.30 | 98.30 | -0.30% | 3 |
| Oct 22, 2026 | 97.40 | 98.90 | 97.00 | 98.60 | 98.60 | 1.96% | 6 |
| Oct 21, 2026 | 95.75 | 98.10 | 94.80 | 96.70 | 96.70 | 2.33% | 156 |
| Oct 20, 2026 | 94.95 | 95.80 | 93.90 | 94.50 | 94.50 | -1.87% | 3,312 |
| Oct 19, 2026 | 98.80 | 97.10 | 95.00 | 96.30 | 96.30 | 0.63% | 370 |
| Oct 16, 2026 | 93.20 | 97.50 | 95.60 | 95.70 | 95.70 | -1.14% | 2,620 |
| Oct 15, 2026 | 117.70 | 115.40 | 96.70 | 96.80 | 96.80 | -16.70% | 4,246 |
| Oct 14, 2026 | 116.10 | 117.00 | 115.60 | 116.20 | 116.20 | 0.87% | 1,030 |
| Oct 13, 2026 | 116.90 | 117.80 | 115.20 | 115.20 | 115.20 | -0.52% | 989 |
| Oct 12, 2026 | 118.30 | 117.80 | 114.00 | 115.80 | 115.80 | -0.34% | 91 |
| Oct 9, 2026 | 108.10 | 116.20 | 112.40 | 116.20 | 116.20 | 4.50% | 2,611 |
| Oct 8, 2026 | 115.20 | 111.80 | 110.40 | 111.20 | 111.20 | -2.46% | 333 |
| Oct 7, 2026 | 122.00 | 118.80 | 114.00 | 114.00 | 114.00 | -1.55% | 2 |
| Oct 6, 2026 | 120.00 | 116.09 | 115.80 | 115.80 | 115.80 | 0.87% | 1,279 |
| Oct 5, 2026 | 117.50 | 119.60 | 113.80 | 114.80 | 114.80 | -1.37% | 396 |
| Oct 2, 2026 | 118.30 | 119.00 | 116.40 | 116.40 | 116.40 | -2.02% | 188 |
| Oct 1, 2026 | 121.80 | 121.00 | 118.80 | 118.80 | 118.80 | -1.16% | 60 |
| Sep 30, 2026 | 117.50 | 121.60 | 119.80 | 120.20 | 120.20 | -0.17% | 113 |
| Sep 29, 2026 | 120.60 | 124.60 | 120.00 | 120.40 | 120.40 | -2.59% | 2,555 |
| Sep 28, 2026 | 120.00 | 125.60 | 122.80 | 123.60 | 123.60 | 0.82% | 86 |
| 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 |