Drägerwerk AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	83.90	84.10	83.00	83.50	-	-1.53%	3,992
Jun 16, 2026	87.00	87.30	84.10	84.80	84.80	-2.30%	12,535
Jun 15, 2026	88.80	88.80	86.80	86.80	86.80	-1.03%	8,569
Jun 12, 2026	87.60	88.40	86.50	87.70	87.70	0.69%	8,712
Jun 11, 2026	86.10	87.10	85.50	87.10	87.10	0.81%	10,608
Jun 10, 2026	87.10	87.30	83.50	86.40	86.40	-0.69%	10,705
Jun 9, 2026	89.20	89.40	86.90	87.00	87.00	-3.23%	12,971
Jun 8, 2026	89.70	90.20	87.80	89.90	89.90	-1.43%	10,150
Jun 5, 2026	89.70	91.60	89.70	91.20	91.20	0.77%	5,101
Jun 4, 2026	86.10	90.50	86.10	90.50	90.50	2.38%	8,198
Jun 3, 2026	88.40	88.70	86.70	88.40	88.40	-0.90%	8,126
Jun 2, 2026	90.40	90.90	89.00	89.20	89.20	-0.56%	7,563
Jun 1, 2026	91.50	91.50	89.50	89.70	89.70	-2.29%	6,714
May 29, 2026	92.90	92.90	91.10	91.80	91.80	-1.08%	14,621
May 28, 2026	88.80	92.80	88.00	92.80	92.80	3.57%	20,074
May 27, 2026	90.20	91.50	88.40	89.60	89.60	-0.33%	15,464
May 26, 2026	92.50	92.50	89.90	89.90	89.90	-3.02%	16,931
May 25, 2026	95.80	95.80	91.90	92.70	92.70	0.43%	6,990
May 22, 2026	92.60	93.50	91.60	92.30	92.30	0.22%	8,920
May 21, 2026	92.40	93.20	91.30	92.10	92.10	-	13,346
May 20, 2026	85.00	92.10	85.00	92.10	92.10	5.14%	20,481
May 19, 2026	87.00	87.80	86.30	87.60	87.60	1.62%	15,481
May 18, 2026	81.90	86.30	81.10	86.20	86.20	6.29%	42,506
May 15, 2026	81.40	82.50	80.90	81.10	81.10	-2.87%	22,921
May 14, 2026	84.40	84.40	82.90	83.50	83.50	-0.48%	18,170
May 13, 2026	85.80	86.00	83.50	83.90	83.90	-1.87%	15,718
May 12, 2026	87.50	87.50	84.90	85.50	85.50	-3.06%	16,619
May 11, 2026	89.80	89.80	86.90	88.20	88.20	0.77%	14,097
May 8, 2026	91.00	91.80	89.80	89.80	87.53	-1.32%	22,411
May 7, 2026	90.60	92.20	89.60	91.00	88.70	0.89%	17,676
May 6, 2026	88.50	90.20	86.40	90.20	87.92	3.80%	24,861
May 5, 2026	89.20	89.70	86.10	86.90	84.70	-2.03%	22,379
May 4, 2026	90.00	90.60	88.70	88.70	86.46	-1.33%	14,564
Apr 30, 2026	89.20	92.00	88.90	89.90	87.63	0.67%	24,953
Apr 29, 2026	92.20	92.20	88.90	89.30	87.04	-3.25%	27,776
Apr 28, 2026	93.40	93.60	91.50	92.30	89.97	-0.86%	15,483
Apr 27, 2026	91.50	93.10	91.00	93.10	90.75	1.75%	15,769
Apr 24, 2026	94.00	94.00	89.60	91.50	89.19	-1.82%	30,202
Apr 23, 2026	99.40	99.40	93.20	93.20	90.84	-2.82%	18,815
Apr 22, 2026	96.00	96.70	95.70	95.90	93.48	-0.31%	9,360
Apr 21, 2026	97.50	97.50	95.90	96.20	93.77	-0.82%	14,646
Apr 20, 2026	96.50	98.30	96.50	97.00	94.55	-2.41%	18,228
Apr 17, 2026	97.30	99.40	96.30	99.40	96.89	2.05%	28,264
Apr 16, 2026	95.70	97.70	95.10	97.40	94.94	1.78%	29,522
Apr 15, 2026	96.90	98.00	95.60	95.70	93.28	-1.34%	18,203
Apr 14, 2026	95.10	97.80	95.10	97.00	94.55	1.89%	28,991
Apr 13, 2026	96.30	96.30	92.70	95.20	92.79	0.74%	7,228
Apr 10, 2026	93.40	95.60	93.30	94.50	92.11	0.75%	31,992
Apr 9, 2026	94.30	95.30	93.70	93.80	91.43	-1.88%	15,856
Apr 8, 2026	92.80	96.30	92.50	95.60	93.18	5.87%	38,658