Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany · Delayed Price · Currency is EUR 110.60
-0.20 (-0.18%)
Sep 7, 2026, 5:35 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 111.40 | 111.40 | 109.40 | 110.80 | - | - | 3,469 |
| Sep 4, 2026 | 112.20 | 112.20 | 110.00 | 110.80 | 110.80 | 0.18% | 14,253 |
| Sep 3, 2026 | 112.20 | 112.20 | 110.00 | 110.60 | 110.60 | -0.72% | 10,814 |
| Sep 2, 2026 | 113.80 | 113.80 | 110.60 | 111.40 | 111.40 | -2.96% | 26,499 |
| Sep 1, 2026 | 112.60 | 117.00 | 112.60 | 114.80 | 114.80 | 2.14% | 40,305 |
| Aug 31, 2026 | 110.60 | 113.60 | 110.00 | 112.40 | 112.40 | 1.63% | 34,712 |
| Aug 28, 2026 | 110.80 | 110.80 | 109.80 | 110.60 | 110.60 | -0.36% | 12,644 |
| Aug 27, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.07% | 17,499 |
| Aug 26, 2026 | 110.40 | 112.60 | 110.40 | 112.20 | 112.20 | 0.90% | 30,735 |
| Aug 25, 2026 | 111.20 | 112.00 | 110.20 | 111.20 | 111.20 | 0.54% | 16,853 |
| Aug 24, 2026 | 110.20 | 111.00 | 109.00 | 110.60 | 110.60 | -0.18% | 16,961 |
| Aug 21, 2026 | 111.00 | 111.00 | 109.20 | 110.80 | 110.80 | 0.36% | 13,386 |
| Aug 20, 2026 | 111.00 | 111.20 | 109.00 | 110.40 | 110.40 | -0.36% | 11,991 |
| Aug 19, 2026 | 110.40 | 110.80 | 109.40 | 110.80 | 110.80 | 0.54% | 14,216 |
| Aug 18, 2026 | 109.40 | 110.60 | 108.80 | 110.20 | 110.20 | 0.92% | 17,998 |
| Aug 17, 2026 | 110.80 | 110.80 | 108.60 | 109.20 | 109.20 | -0.73% | 22,097 |
| Aug 14, 2026 | 111.40 | 111.40 | 109.80 | 110.00 | 110.00 | -0.72% | 14,525 |
| Aug 13, 2026 | 111.60 | 111.80 | 110.00 | 110.80 | 110.80 | -0.54% | 14,805 |
| Aug 12, 2026 | 112.80 | 112.80 | 111.00 | 111.40 | 111.40 | -0.36% | 15,668 |
| Aug 11, 2026 | 112.00 | 112.60 | 110.80 | 111.80 | 111.80 | -0.18% | 20,334 |
| Aug 10, 2026 | 110.00 | 112.00 | 108.40 | 112.00 | 112.00 | 1.63% | 25,498 |
| Aug 7, 2026 | 110.60 | 111.00 | 108.40 | 110.20 | 110.20 | -0.36% | 21,302 |
| Aug 6, 2026 | 112.40 | 112.40 | 109.80 | 110.60 | 110.60 | -1.25% | 21,798 |
| Aug 5, 2026 | 114.20 | 114.20 | 110.60 | 112.00 | 112.00 | -1.23% | 29,582 |
| Aug 4, 2026 | 113.20 | 113.80 | 111.80 | 113.40 | 113.40 | -0.18% | 25,618 |
| Aug 3, 2026 | 110.00 | 113.60 | 108.40 | 113.60 | 113.60 | 3.84% | 46,507 |
| Jul 31, 2026 | 108.00 | 109.60 | 106.60 | 109.40 | 109.40 | 2.63% | 43,297 |
| Jul 30, 2026 | 96.50 | 106.60 | 96.40 | 106.60 | 106.60 | 10.58% | 73,442 |
| Jul 29, 2026 | 95.70 | 96.80 | 94.90 | 96.40 | 96.40 | 0.73% | 14,000 |
| Jul 28, 2026 | 96.60 | 97.90 | 95.70 | 95.70 | 95.70 | -1.03% | 8,610 |
| Jul 27, 2026 | 94.90 | 97.90 | 94.90 | 96.70 | 96.70 | -0.10% | 10,077 |
| Jul 24, 2026 | 94.80 | 96.80 | 94.80 | 96.80 | 96.80 | 0.41% | 11,031 |
| Jul 23, 2026 | 94.80 | 96.40 | 94.00 | 96.40 | 96.40 | 0.73% | 13,247 |
| Jul 22, 2026 | 93.50 | 95.90 | 93.50 | 95.70 | 95.70 | -0.62% | 14,781 |
| Jul 21, 2026 | 91.50 | 96.30 | 90.40 | 96.30 | 96.30 | 5.25% | 48,188 |
| Jul 20, 2026 | 87.90 | 91.90 | 87.60 | 91.50 | 91.50 | 3.98% | 17,396 |
| Jul 17, 2026 | 87.50 | 92.10 | 87.50 | 88.00 | 88.00 | - | 22,598 |
| Jul 16, 2026 | 85.70 | 88.00 | 85.00 | 88.00 | 88.00 | 2.68% | 14,913 |
| Jul 15, 2026 | 83.10 | 85.70 | 83.10 | 85.70 | 85.70 | 2.76% | 13,357 |
| Jul 14, 2026 | 86.20 | 87.80 | 82.50 | 83.40 | 83.40 | -2.11% | 24,319 |
| Jul 13, 2026 | 84.10 | 86.40 | 84.00 | 85.20 | 85.20 | 1.67% | 16,655 |
| Jul 10, 2026 | 79.50 | 84.40 | 79.50 | 83.80 | 83.80 | 3.20% | 22,647 |
| Jul 9, 2026 | 80.50 | 81.40 | 79.40 | 81.20 | 81.20 | 1.75% | 12,649 |
| Jul 8, 2026 | 82.00 | 82.00 | 79.40 | 79.80 | 79.80 | -2.92% | 16,811 |
| Jul 7, 2026 | 85.10 | 85.60 | 82.20 | 82.20 | 82.20 | -3.18% | 12,133 |
| Jul 6, 2026 | 86.00 | 86.30 | 84.00 | 84.90 | 84.90 | -1.16% | 12,421 |
| Jul 3, 2026 | 82.00 | 85.90 | 82.00 | 85.90 | 85.90 | 2.75% | 8,724 |
| Jul 2, 2026 | 83.80 | 84.10 | 82.80 | 83.60 | 83.60 | -0.24% | 4,371 |
| Jul 1, 2026 | 82.00 | 84.70 | 82.00 | 83.80 | 83.80 | 1.58% | 9,816 |
| Jun 30, 2026 | 82.60 | 83.90 | 81.60 | 82.50 | 82.50 | -0.36% | 7,259 |