Drägerwerk AG & Co. KGaA (LON:0MT8)
London · Delayed Price · Currency is GBP · Price in EUR 74.20
-0.40 (-0.54%)
Jul 21, 2026, 1:20 PM GMT
LON:0MT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 75.00 | 75.80 | 74.40 | 74.40 | 74.40 | -0.80% | 293 |
| Jul 16, 2026 | 74.00 | 75.00 | 72.20 | 75.00 | 75.00 | 3.88% | 526 |
| Jul 15, 2026 | 71.00 | 72.80 | 71.00 | 72.20 | 72.20 | 0.28% | 113 |
| Jul 14, 2026 | 72.20 | 73.60 | 71.80 | 72.00 | 72.00 | -0.28% | 497 |
| Jul 13, 2026 | 73.00 | 73.00 | 70.80 | 72.20 | 72.20 | 1.69% | 482 |
| Jul 10, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1.72% | 37 |
| Jul 9, 2026 | 71.40 | 71.40 | 69.80 | 69.80 | 69.80 | -2.51% | 17 |
| Jul 8, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| Jul 7, 2026 | 73.00 | 73.00 | 71.50 | 71.60 | 71.60 | -1.10% | 27 |
| Jul 6, 2026 | 72.00 | 72.60 | 72.00 | 72.40 | 72.40 | -0.82% | 76 |
| Jul 3, 2026 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | 3.11% | 2 |
| Jul 2, 2026 | 71.60 | 71.60 | 70.80 | 70.80 | 70.80 | -2.48% | 100 |
| Jul 1, 2026 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 1.40% | 69 |
| Jun 30, 2026 | 71.00 | 71.60 | 71.00 | 71.60 | 71.60 | - | 75 |
| Jun 29, 2026 | 71.00 | 72.00 | 71.00 | 71.60 | 71.60 | 1.13% | 42 |
| Jun 26, 2026 | 70.60 | 71.20 | 70.60 | 70.80 | 70.80 | -0.56% | 97 |
| Jun 25, 2026 | 71.00 | 71.20 | 70.40 | 71.20 | 71.20 | 1.42% | 83 |
| Jun 24, 2026 | 70.40 | 70.40 | 70.20 | 70.20 | 70.20 | 0.57% | 2 |
| Jun 23, 2026 | 72.80 | 72.80 | 69.80 | 69.80 | 69.80 | 0.14% | 39 |
| Jun 22, 2026 | 68.20 | 70.00 | 68.20 | 69.70 | 69.70 | 0.43% | 229 |
| Jun 19, 2026 | 68.80 | 69.40 | 68.80 | 69.40 | 69.40 | 1.76% | 75 |
| Jun 18, 2026 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | -0.58% | 41 |
| Jun 17, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | -1.15% | - |
| Jun 16, 2026 | 71.00 | 71.00 | 69.40 | 69.40 | 69.40 | -2.53% | 70 |
| Jun 15, 2026 | 68.60 | 71.40 | 68.60 | 71.20 | 71.20 | 1.71% | 768 |
| Jun 12, 2026 | 70.00 | 70.80 | 69.40 | 70.00 | 70.00 | 0.29% | 250 |
| Jun 11, 2026 | 69.20 | 70.40 | 69.20 | 69.80 | 69.80 | 1.75% | 503 |
| Jun 10, 2026 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | -2.28% | 121 |
| Jun 9, 2026 | 70.60 | 70.60 | 70.20 | 70.20 | 70.20 | -2.50% | 237 |
| Jun 8, 2026 | 71.80 | 72.80 | 71.80 | 72.00 | 72.00 | 0.56% | 9 |
| Jun 5, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 400 |
| Jun 4, 2026 | 72.40 | 72.40 | 71.20 | 71.60 | 71.60 | 0.56% | 300 |
| Jun 3, 2026 | 70.20 | 71.40 | 70.20 | 71.20 | 71.20 | -1.11% | - |
| Jun 2, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.10% | 11 |
| Jun 1, 2026 | 72.80 | 72.80 | 71.80 | 72.80 | 72.80 | -4.21% | 150 |
| May 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| May 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.06% | 2 |
| May 27, 2026 | 72.40 | 72.40 | 71.60 | 71.80 | 71.80 | -2.18% | 562 |
| May 26, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 0.55% | 600 |
| May 25, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 0.27% | 48 |
| May 22, 2026 | 73.40 | 74.00 | 72.80 | 72.80 | 72.80 | 1.11% | 8 |
| May 21, 2026 | 72.60 | 73.00 | 71.80 | 72.00 | 72.00 | -1.10% | 380 |
| May 20, 2026 | 70.00 | 72.80 | 70.00 | 72.80 | 72.80 | 4.00% | 276 |
| May 19, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | 2.04% | 17 |
| May 18, 2026 | 66.60 | 68.60 | 65.40 | 68.60 | 68.60 | 4.57% | 428 |
| May 15, 2026 | 65.20 | 66.40 | 64.40 | 65.60 | 65.60 | -1.50% | 81 |
| May 14, 2026 | 66.40 | 66.60 | 65.80 | 66.60 | 66.60 | - | - |
| May 13, 2026 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -3.48% | 133 |
| May 12, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.15% | 156 |
| May 11, 2026 | 75.60 | 75.60 | 69.60 | 69.80 | 69.80 | -1.12% | 35 |