Drägerwerk AG & Co. KGaA (LON:0MT8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 76.00
-0.60 (-0.78%)
Nov 10, 2026, 5:06 PM GMT
LON:0MT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 78.00 | 78.00 | 75.80 | 76.00 | 76.00 | -0.78% | 82 |
| Nov 9, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.78% | - |
| Nov 6, 2026 | 77.60 | 78.00 | 76.80 | 77.20 | 77.20 | -2.53% | 292 |
| Nov 5, 2026 | 78.80 | 80.40 | 78.80 | 79.20 | 79.20 | 0.76% | 852 |
| Nov 4, 2026 | 78.20 | 78.60 | 78.00 | 78.60 | 78.60 | 4.80% | 18 |
| Nov 3, 2026 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 1.08% | 5 |
| Nov 2, 2026 | 76.40 | 76.40 | 73.60 | 74.20 | 74.20 | -2.11% | 76 |
| Oct 30, 2026 | 78.00 | 78.00 | 75.80 | 75.80 | 75.80 | -1.04% | 15 |
| Oct 29, 2026 | 75.80 | 77.80 | 75.10 | 76.60 | 76.60 | -0.78% | 100 |
| Oct 28, 2026 | 74.20 | 77.20 | 73.80 | 77.20 | 77.20 | 3.21% | 71 |
| Oct 27, 2026 | 74.80 | 75.00 | 74.80 | 74.80 | 74.80 | 2.19% | 10 |
| Oct 26, 2026 | 73.40 | 73.40 | 72.00 | 73.20 | 73.20 | - | 313 |
| Oct 23, 2026 | 70.40 | 73.20 | 70.40 | 73.20 | 73.20 | 1.39% | 73 |
| Oct 22, 2026 | 72.60 | 72.60 | 71.80 | 72.20 | 72.20 | - | 439 |
| Oct 21, 2026 | 69.80 | 72.20 | 69.80 | 72.20 | 72.20 | 1.69% | 66 |
| Oct 20, 2026 | 70.80 | 71.60 | 70.00 | 71.00 | 71.00 | 0.57% | 24 |
| Oct 19, 2026 | 73.00 | 73.00 | 70.60 | 70.60 | 70.60 | -3.29% | 278 |
| Oct 16, 2026 | 75.60 | 75.60 | 73.00 | 73.00 | 73.00 | -2.41% | 916 |
| Oct 15, 2026 | 81.60 | 89.00 | 74.60 | 74.80 | 74.80 | -16.89% | 1,477 |
| Oct 14, 2026 | 92.20 | 92.20 | 90.00 | 90.00 | 90.00 | -3.85% | 453 |
| Oct 13, 2026 | 93.00 | 93.60 | 93.00 | 93.60 | 93.60 | 2.18% | 17 |
| Oct 12, 2026 | 89.80 | 92.60 | 89.00 | 91.60 | 91.60 | 1.10% | 213 |
| Oct 9, 2026 | 84.80 | 90.80 | 84.80 | 90.60 | 90.60 | 2.95% | 178 |
| Oct 8, 2026 | 88.20 | 88.20 | 86.60 | 88.00 | 88.00 | -0.90% | 255 |
| Oct 7, 2026 | 91.00 | 91.80 | 88.80 | 88.80 | 88.80 | -0.89% | 30 |
| Oct 6, 2026 | 89.00 | 89.60 | 88.18 | 89.60 | 89.60 | 1.82% | 9,878 |
| Oct 5, 2026 | 88.20 | 89.00 | 86.60 | 88.00 | 88.00 | -2.00% | 291 |
| Oct 2, 2026 | 91.00 | 91.00 | 88.40 | 89.80 | 89.80 | -2.18% | 53 |
| Oct 1, 2026 | 91.60 | 91.80 | 89.00 | 91.80 | 91.80 | 0.44% | 60 |
| Sep 30, 2026 | 91.60 | 91.80 | 90.20 | 91.40 | 91.40 | -1.51% | 37 |
| Sep 29, 2026 | 94.40 | 95.80 | 92.80 | 92.80 | 92.80 | -2.11% | 205 |
| Sep 28, 2026 | 94.80 | 95.20 | 93.60 | 94.80 | 94.80 | 1.07% | 14 |
| Sep 25, 2026 | 95.80 | 95.80 | 92.40 | 93.80 | 93.80 | 1.30% | 1 |
| Sep 24, 2026 | 90.00 | 93.30 | 89.20 | 92.60 | 92.60 | 3.12% | 75 |
| Sep 23, 2026 | 89.80 | 89.80 | 88.20 | 89.80 | 89.80 | 3.70% | 53 |
| Sep 22, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | - |
| Sep 21, 2026 | 87.20 | 87.20 | 86.60 | 86.60 | 86.60 | 0.62% | 1 |
| Sep 18, 2026 | 89.80 | 89.80 | 86.05 | 86.07 | 86.07 | -0.61% | 68 |
| Sep 17, 2026 | 89.60 | 89.60 | 86.60 | 86.60 | 86.60 | 0.46% | 126 |
| Sep 16, 2026 | 85.60 | 86.20 | 84.80 | 86.20 | 86.20 | 1.17% | 36 |
| Sep 15, 2026 | 86.40 | 86.40 | 85.20 | 85.20 | 85.20 | -0.93% | 6 |
| Sep 14, 2026 | 82.80 | 86.00 | 82.80 | 86.00 | 86.00 | 1.65% | 8 |
| Sep 11, 2026 | 85.20 | 85.20 | 84.60 | 84.60 | 84.60 | -1.40% | 126 |
| Sep 10, 2026 | 85.40 | 85.80 | 85.40 | 85.80 | 85.80 | 2.39% | 50 |
| Sep 9, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.72% | 4 |
| Sep 8, 2026 | 82.80 | 83.20 | 82.80 | 83.20 | 83.20 | -2.80% | - |
| Sep 7, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 2.39% | - |
| Sep 4, 2026 | 85.00 | 85.00 | 82.80 | 83.60 | 83.60 | -0.95% | 89 |
| Sep 3, 2026 | 84.00 | 84.60 | 83.40 | 84.40 | 84.40 | -1.86% | 47 |
| Sep 2, 2026 | 86.80 | 86.80 | 86.00 | 86.00 | 86.00 | -0.92% | 52 |