Drägerwerk AG & Co. KGaA (LON:0MT8)
London · Delayed Price · Currency is GBP · Price in EUR 71.60
+0.40 (0.56%)
At close: Jun 4, 2026
LON:0MT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 72.60 | 72.80 | 71.80 | 72.80 | 70.59 | -1.89% | 105 |
| May 7, 2026 | 72.60 | 74.20 | 72.60 | 74.20 | 71.95 | 5.40% | 1 |
| May 6, 2026 | 69.20 | 70.40 | 69.20 | 70.40 | 68.26 | 2.33% | 89 |
| May 5, 2026 | 70.60 | 70.60 | 68.80 | 68.80 | 66.71 | -2.27% | 123 |
| May 4, 2026 | 70.60 | 70.60 | 69.60 | 70.40 | 68.26 | -1.12% | 404 |
| Apr 30, 2026 | 70.00 | 71.60 | 70.00 | 71.20 | 69.04 | 2.59% | 7 |
| Apr 29, 2026 | 73.40 | 73.40 | 69.40 | 69.40 | 67.29 | -2.25% | 208 |
| Apr 27, 2026 | 70.60 | 71.20 | 70.60 | 71.00 | 68.84 | 1.14% | 74 |
| Apr 24, 2026 | 72.20 | 72.20 | 69.80 | 70.20 | 68.07 | -4.36% | 28 |
| Apr 23, 2026 | 74.40 | 74.60 | 73.40 | 73.40 | 71.17 | -1.08% | 163 |
| Apr 22, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 71.95 | -1.59% | 6 |
| Apr 21, 2026 | 77.00 | 77.00 | 75.40 | 75.40 | 73.11 | 0.27% | 6 |
| Apr 20, 2026 | 76.20 | 76.40 | 75.20 | 75.20 | 72.92 | - | 147 |
| Apr 17, 2026 | 74.80 | 75.20 | 74.20 | 75.20 | 72.92 | 0.80% | 102 |
| Apr 16, 2026 | 76.00 | 76.00 | 74.60 | 74.60 | 72.34 | - | 41 |
| Apr 15, 2026 | 73.60 | 75.00 | 73.60 | 74.60 | 72.34 | -0.93% | 113 |
| Apr 14, 2026 | 75.60 | 76.60 | 75.30 | 75.30 | 73.01 | 0.40% | 39 |
| Apr 13, 2026 | 77.40 | 77.40 | 74.00 | 75.00 | 72.72 | -2.09% | 81 |
| Apr 10, 2026 | 76.00 | 76.80 | 73.00 | 76.60 | 74.27 | 4.08% | 2 |
| Apr 9, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 71.37 | -3.16% | 37 |
| Apr 8, 2026 | 75.80 | 76.20 | 75.80 | 76.00 | 73.69 | 3.26% | 598 |
| Apr 7, 2026 | 71.20 | 73.60 | 70.80 | 73.60 | 71.37 | 5.14% | 262 |
| Apr 2, 2026 | 68.60 | 70.00 | 67.60 | 70.00 | 67.88 | 1.74% | 311 |
| Apr 1, 2026 | 69.60 | 69.60 | 68.80 | 68.80 | 66.71 | 1.78% | 79 |
| Mar 31, 2026 | 67.40 | 69.00 | 67.40 | 67.60 | 65.55 | -2.03% | 64 |
| Mar 30, 2026 | 68.40 | 69.00 | 68.40 | 69.00 | 66.91 | -1.99% | 367 |
| Mar 27, 2026 | 72.20 | 72.20 | 70.40 | 70.40 | 68.26 | -2.22% | 85 |
| Mar 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 69.81 | -1.91% | 1 |
| Mar 25, 2026 | 72.60 | 74.00 | 72.00 | 73.40 | 71.17 | 2.80% | 151 |
| Mar 24, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 69.23 | 5.00% | 4 |
| Mar 23, 2026 | 65.20 | 68.00 | 65.20 | 68.00 | 65.94 | -0.87% | 63 |