Drägerwerk AG & Co. KGaA (LON:0MT8)
London · Delayed Price · Currency is GBP · Price in EUR 70.40
-1.60 (-2.22%)
Mar 27, 2026, 1:17 PM GMT
LON:0MT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.20 | 72.20 | 70.40 | 70.40 | 70.40 | -2.22% | 85 |
| Mar 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.91% | 1 |
| Mar 25, 2026 | 72.60 | 74.00 | 72.00 | 73.40 | 73.40 | 2.80% | 151 |
| Mar 24, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 5.00% | 4 |
| Mar 23, 2026 | 65.20 | 68.00 | 65.20 | 68.00 | 68.00 | -0.87% | 63 |
| Mar 20, 2026 | 69.60 | 69.60 | 67.60 | 68.60 | 68.60 | -0.29% | 78 |
| Mar 19, 2026 | 67.20 | 70.00 | 67.00 | 68.80 | 68.80 | -0.29% | 55 |
| Mar 18, 2026 | 68.60 | 70.20 | 68.60 | 69.00 | 69.00 | 2.07% | 1 |
| Mar 17, 2026 | 69.00 | 69.00 | 67.60 | 67.60 | 67.60 | -2.31% | 36 |
| Mar 16, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.29% | 2 |
| Mar 13, 2026 | 68.20 | 69.60 | 68.20 | 69.00 | 69.00 | 0.29% | 832 |
| Mar 12, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.43% | - |
| Mar 11, 2026 | 70.40 | 70.40 | 69.40 | 69.80 | 69.80 | 0.29% | 696 |
| Mar 10, 2026 | 70.20 | 70.20 | 69.60 | 69.60 | 69.60 | 0.87% | 484 |
| Mar 9, 2026 | 69.00 | 69.00 | 68.10 | 69.00 | 69.00 | -3.09% | 486 |
| Mar 6, 2026 | 70.80 | 71.20 | 70.80 | 71.20 | 71.20 | -1.66% | 179 |
| Mar 5, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 2.55% | 12 |
| Mar 4, 2026 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 1.44% | 1 |
| Mar 3, 2026 | 75.00 | 75.00 | 69.60 | 69.60 | 69.60 | -5.43% | 37 |
| Mar 2, 2026 | 71.00 | 73.60 | 71.00 | 73.60 | 73.60 | -1.08% | 231 |
| Feb 27, 2026 | 72.20 | 76.00 | 72.20 | 74.40 | 74.40 | 1.92% | 191 |
| Feb 26, 2026 | 74.40 | 74.40 | 72.60 | 73.00 | 73.00 | 1.11% | 65 |
| Feb 25, 2026 | 73.20 | 73.20 | 71.40 | 72.20 | 72.20 | -2.17% | 557 |
| Feb 24, 2026 | 74.60 | 74.60 | 73.80 | 73.80 | 73.80 | -0.81% | - |
| Feb 23, 2026 | 73.60 | 75.20 | 73.20 | 74.40 | 74.40 | 0.27% | 964 |
| Feb 20, 2026 | 72.00 | 74.20 | 72.00 | 74.20 | 74.20 | -0.54% | 7 |
| Feb 19, 2026 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 2.47% | 11 |
| Feb 18, 2026 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 2.54% | 468 |
| Feb 17, 2026 | 70.80 | 71.00 | 70.60 | 71.00 | 71.00 | 1.43% | 221 |
| Feb 16, 2026 | 70.20 | 70.60 | 70.00 | 70.00 | 70.00 | 0.86% | 491 |
| Feb 13, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.29% | 15 |
| Feb 12, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - | - |
| Feb 11, 2026 | 70.40 | 70.40 | 69.60 | 69.60 | 69.60 | -1.97% | 239 |
| Feb 10, 2026 | 70.20 | 72.20 | 70.20 | 71.00 | 71.00 | 0.28% | 169 |
| Feb 9, 2026 | 70.00 | 70.80 | 70.00 | 70.80 | 70.80 | 1.43% | 200 |
| Feb 6, 2026 | 68.40 | 69.80 | 68.00 | 69.80 | 69.80 | 2.35% | 81 |
| Feb 5, 2026 | 71.00 | 71.20 | 68.20 | 68.20 | 68.20 | -4.48% | 3 |
| Feb 4, 2026 | 70.60 | 71.40 | 70.60 | 71.40 | 71.40 | -1.11% | 20 |
| Feb 3, 2026 | 71.40 | 72.20 | 71.40 | 72.20 | 72.20 | 1.98% | 22 |
| Feb 2, 2026 | 71.40 | 71.40 | 70.20 | 70.80 | 70.80 | - | 43 |
| Jan 30, 2026 | 70.20 | 70.80 | 70.20 | 70.80 | 70.80 | -1.94% | 149 |
| Jan 29, 2026 | 71.00 | 72.20 | 71.00 | 72.20 | 72.20 | - | 81 |
| Jan 28, 2026 | 71.20 | 73.60 | 71.20 | 72.20 | 72.20 | 0.84% | 34 |
| Jan 27, 2026 | 69.40 | 72.00 | 69.40 | 71.60 | 71.60 | 5.60% | 19 |
| Jan 26, 2026 | 69.00 | 69.40 | 67.80 | 67.80 | 67.80 | -1.74% | 283 |
| Jan 23, 2026 | 67.60 | 69.00 | 67.60 | 69.00 | 69.00 | 3.60% | 41 |
| Jan 22, 2026 | 68.20 | 68.20 | 66.60 | 66.60 | 66.60 | - | 240 |
| Jan 21, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | - |
| Jan 20, 2026 | 67.80 | 67.80 | 66.40 | 66.60 | 66.60 | -2.63% | 383 |
| Jan 19, 2026 | 66.60 | 68.40 | 66.00 | 68.40 | 68.40 | -1.16% | 572 |