Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany · Delayed Price · Currency is EUR · Preferred Stock69.40
-0.10 (-0.14%)
Dec 30, 2025, 2:09 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 69.20 | 69.40 | 68.20 | 69.40 | 69.40 | -0.14% | 5,217 |
| Dec 29, 2025 | 68.70 | 69.50 | 68.30 | 69.50 | 69.50 | 1.16% | 4,977 |
| Dec 23, 2025 | 68.30 | 68.70 | 68.00 | 68.70 | 68.70 | 0.44% | 2,765 |
| Dec 22, 2025 | 66.90 | 68.40 | 66.50 | 68.40 | 68.40 | 1.79% | 8,705 |
| Dec 19, 2025 | 68.00 | 68.00 | 66.90 | 67.20 | 67.20 | -0.74% | 18,016 |
| Dec 18, 2025 | 67.00 | 67.80 | 66.30 | 67.70 | 67.70 | 1.04% | 3,481 |
| Dec 17, 2025 | 67.70 | 67.70 | 66.70 | 67.00 | 67.00 | -1.18% | 4,813 |
| Dec 16, 2025 | 68.80 | 68.80 | 67.40 | 67.80 | 67.80 | 0.15% | 7,857 |
| Dec 15, 2025 | 67.80 | 68.10 | 67.40 | 67.70 | 67.70 | 0.45% | 3,637 |
| Dec 12, 2025 | 67.90 | 68.10 | 67.40 | 67.40 | 67.40 | 0.30% | 4,775 |
| Dec 11, 2025 | 66.70 | 68.20 | 66.70 | 67.20 | 67.20 | - | 9,990 |
| Dec 10, 2025 | 66.90 | 67.50 | 66.70 | 67.20 | 67.20 | -0.74% | 5,045 |
| Dec 9, 2025 | 67.60 | 67.90 | 66.00 | 67.70 | 67.70 | 0.45% | 10,998 |
| Dec 8, 2025 | 67.80 | 69.00 | 67.10 | 67.40 | 67.40 | -0.88% | 14,208 |
| Dec 5, 2025 | 68.40 | 69.10 | 67.60 | 68.00 | 68.00 | -0.44% | 5,821 |
| Dec 4, 2025 | 68.00 | 68.90 | 67.40 | 68.30 | 68.30 | 0.59% | 7,700 |
| Dec 3, 2025 | 68.20 | 68.90 | 67.50 | 67.90 | 67.90 | -0.88% | 5,801 |
| Dec 2, 2025 | 69.30 | 69.30 | 68.40 | 68.50 | 68.50 | -1.30% | 5,126 |
| Dec 1, 2025 | 69.90 | 69.90 | 68.00 | 69.40 | 69.40 | -1.42% | 6,514 |
| Nov 28, 2025 | 70.80 | 70.80 | 69.50 | 70.40 | 70.40 | 0.28% | 5,262 |
| Nov 27, 2025 | 70.50 | 71.00 | 68.50 | 70.20 | 70.20 | 0.14% | 11,880 |
| Nov 26, 2025 | 69.90 | 70.50 | 69.50 | 70.10 | 70.10 | 0.14% | 7,615 |
| Nov 25, 2025 | 69.90 | 70.00 | 69.10 | 70.00 | 70.00 | 0.29% | 5,450 |
| Nov 24, 2025 | 68.40 | 69.90 | 68.40 | 69.80 | 69.80 | 2.20% | 11,856 |
| Nov 21, 2025 | 67.70 | 68.40 | 67.10 | 68.30 | 68.30 | - | 3,126 |
| Nov 20, 2025 | 68.90 | 68.90 | 67.50 | 68.30 | 68.30 | -0.44% | 4,941 |
| Nov 19, 2025 | 68.40 | 69.70 | 68.00 | 68.60 | 68.60 | - | 11,732 |
| Nov 18, 2025 | 67.90 | 68.60 | 67.60 | 68.60 | 68.60 | 0.44% | 6,808 |
| Nov 17, 2025 | 69.10 | 69.50 | 68.20 | 68.30 | 68.30 | -0.73% | 6,122 |
| Nov 14, 2025 | 69.70 | 69.80 | 67.70 | 68.80 | 68.80 | -1.99% | 6,310 |
| Nov 13, 2025 | 68.60 | 71.00 | 68.50 | 70.20 | 70.20 | 2.63% | 17,072 |
| Nov 12, 2025 | 68.70 | 69.00 | 68.00 | 68.40 | 68.40 | -0.29% | 9,057 |
| Nov 11, 2025 | 68.10 | 69.40 | 67.20 | 68.60 | 68.60 | 1.03% | 7,331 |
| Nov 10, 2025 | 67.70 | 68.30 | 67.40 | 67.90 | 67.90 | 1.04% | 11,764 |
| Nov 7, 2025 | 68.00 | 68.80 | 66.70 | 67.20 | 67.20 | -0.30% | 8,113 |
| Nov 6, 2025 | 68.80 | 69.00 | 67.20 | 67.40 | 67.40 | -1.89% | 8,908 |
| Nov 5, 2025 | 69.40 | 70.60 | 68.70 | 68.70 | 68.70 | -3.78% | 10,435 |
| Nov 4, 2025 | 71.00 | 71.50 | 70.00 | 71.40 | 71.40 | -0.83% | 10,756 |
| Nov 3, 2025 | 73.00 | 73.30 | 71.80 | 72.00 | 72.00 | -1.37% | 7,881 |
| Oct 31, 2025 | 73.80 | 74.30 | 72.80 | 73.00 | 73.00 | -1.75% | 16,931 |
| Oct 30, 2025 | 72.00 | 75.00 | 71.20 | 74.30 | 74.30 | 4.06% | 21,526 |
| Oct 29, 2025 | 75.50 | 76.80 | 70.60 | 71.40 | 71.40 | -5.56% | 27,641 |
| Oct 28, 2025 | 76.10 | 76.30 | 75.60 | 75.60 | 75.60 | -0.92% | 8,404 |
| Oct 27, 2025 | 76.90 | 77.20 | 75.50 | 76.30 | 76.30 | -0.39% | 6,548 |
| Oct 24, 2025 | 77.00 | 77.80 | 76.10 | 76.60 | 76.60 | -1.03% | 12,476 |
| Oct 23, 2025 | 76.50 | 77.80 | 76.20 | 77.40 | 77.40 | 0.52% | 6,369 |
| Oct 22, 2025 | 76.10 | 77.00 | 75.40 | 77.00 | 77.00 | 0.52% | 13,209 |
| Oct 21, 2025 | 76.60 | 77.50 | 75.70 | 76.60 | 76.60 | -0.78% | 14,831 |
| Oct 20, 2025 | 75.50 | 77.40 | 75.40 | 77.20 | 77.20 | 1.31% | 19,489 |
| Oct 17, 2025 | 73.60 | 76.20 | 73.20 | 76.20 | 76.20 | 0.66% | 33,029 |