Drägerwerk AG & Co. KGaA (LON:0MT8)
London · Delayed Price · Currency is GBP · Price in EUR 83.80
+0.60 (0.72%)
Sep 9, 2026, 8:04 AM GMT
LON:0MT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 85.60 | 88.40 | 84.80 | 86.80 | 86.80 | 3.09% | 256 |
| Aug 31, 2026 | 85.80 | 85.80 | 84.20 | 84.20 | 84.20 | -0.24% | 116 |
| Aug 28, 2026 | 85.60 | 85.60 | 84.40 | 84.40 | 84.40 | 0.96% | - |
| Aug 27, 2026 | 83.80 | 83.80 | 83.40 | 83.60 | 83.60 | -1.42% | 426 |
| Aug 26, 2026 | 86.20 | 86.20 | 83.60 | 84.80 | 84.80 | 3.16% | 76 |
| Aug 25, 2026 | 87.00 | 87.00 | 81.80 | 82.20 | 82.20 | -0.48% | 1 |
| Aug 24, 2026 | 86.80 | 86.80 | 82.60 | 82.60 | 82.60 | - | 24 |
| Aug 21, 2026 | 83.20 | 83.20 | 82.00 | 82.60 | 82.60 | 0.49% | - |
| Aug 20, 2026 | 85.60 | 85.60 | 81.20 | 82.20 | 82.20 | 1.99% | 200 |
| Aug 19, 2026 | 81.80 | 81.80 | 80.60 | 80.60 | 80.60 | 0.75% | 16 |
| Aug 18, 2026 | 81.20 | 81.20 | 80.00 | 80.00 | 80.00 | -0.99% | 31 |
| Aug 17, 2026 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | -2.18% | 361 |
| Aug 14, 2026 | 84.60 | 84.60 | 82.60 | 82.60 | 82.60 | -1.20% | 16 |
| Aug 13, 2026 | 89.00 | 89.00 | 83.40 | 83.60 | 83.60 | -2.56% | 185 |
| Aug 12, 2026 | 89.00 | 89.00 | 85.80 | 85.80 | 85.80 | 0.23% | 118 |
| Aug 11, 2026 | 88.00 | 88.00 | 85.40 | 85.60 | 85.60 | -0.23% | 20 |
| Aug 10, 2026 | 83.00 | 85.80 | 83.00 | 85.80 | 85.80 | 2.14% | 116 |
| Aug 7, 2026 | 84.00 | 84.60 | 83.80 | 84.00 | 84.00 | -0.24% | 49 |
| Aug 6, 2026 | 83.80 | 84.20 | 83.80 | 84.20 | 84.20 | -0.24% | - |
| Aug 5, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.72% | 2 |
| Aug 4, 2026 | 85.00 | 86.00 | 83.80 | 83.80 | 83.80 | 0.48% | 110 |
| Aug 3, 2026 | 84.80 | 84.80 | 81.00 | 83.40 | 83.40 | 1.71% | 137 |
| Jul 31, 2026 | 81.00 | 83.20 | 81.00 | 82.00 | 82.00 | 0.99% | 68 |
| Jul 30, 2026 | 77.60 | 81.60 | 77.00 | 81.20 | 81.20 | 7.12% | 211 |
| Jul 29, 2026 | 77.60 | 77.60 | 75.80 | 75.80 | 75.80 | -0.79% | - |
| Jul 28, 2026 | 78.60 | 78.60 | 76.40 | 76.40 | 76.40 | -2.05% | 115 |
| Jul 27, 2026 | 78.60 | 78.60 | 74.80 | 78.00 | 78.00 | -0.51% | 28 |
| Jul 24, 2026 | 77.80 | 78.40 | 77.60 | 78.40 | 78.40 | 1.03% | 1 |
| Jul 23, 2026 | 77.80 | 77.80 | 76.40 | 77.60 | 77.60 | 0.78% | 112 |
| Jul 22, 2026 | 77.00 | 77.20 | 76.60 | 77.00 | 77.00 | 0.26% | 157 |
| Jul 21, 2026 | 75.40 | 77.20 | 73.80 | 76.80 | 76.80 | 2.95% | 783 |
| Jul 20, 2026 | 74.80 | 76.80 | 74.20 | 74.60 | 74.60 | 0.27% | 331 |
| 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 |