Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany · Delayed Price · Currency is EUR 103.20
-1.60 (-1.53%)
Nov 6, 2026, 5:35 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 106.00 | 106.00 | 101.20 | 103.20 | 103.20 | -1.53% | 28,351 |
| Nov 5, 2026 | 108.00 | 108.20 | 104.40 | 104.80 | 104.80 | -1.69% | 11,498 |
| Nov 4, 2026 | 105.80 | 106.80 | 104.00 | 106.60 | 106.60 | 2.50% | 15,324 |
| Nov 3, 2026 | 101.40 | 105.40 | 101.20 | 104.00 | 104.00 | 1.76% | 15,835 |
| Nov 2, 2026 | 101.40 | 102.60 | 101.00 | 102.20 | 102.20 | 0.20% | 13,593 |
| Oct 30, 2026 | 103.80 | 104.40 | 102.00 | 102.00 | 102.00 | -3.23% | 18,852 |
| Oct 29, 2026 | 103.00 | 105.40 | 102.00 | 105.40 | 105.40 | 0.76% | 12,685 |
| Oct 28, 2026 | 102.00 | 105.40 | 101.80 | 104.60 | 104.60 | 2.35% | 13,704 |
| Oct 27, 2026 | 102.00 | 102.40 | 100.20 | 102.20 | 102.20 | -0.20% | 9,921 |
| Oct 26, 2026 | 100.60 | 102.40 | 99.50 | 102.40 | 102.40 | 1.79% | 12,783 |
| Oct 23, 2026 | 100.00 | 100.80 | 97.00 | 100.60 | 100.60 | 2.24% | 24,322 |
| Oct 22, 2026 | 96.30 | 99.10 | 96.00 | 98.40 | 98.40 | 1.44% | 25,930 |
| Oct 21, 2026 | 95.30 | 98.20 | 94.60 | 97.00 | 97.00 | 2.65% | 21,116 |
| Oct 20, 2026 | 95.00 | 95.80 | 93.90 | 94.50 | 94.50 | -1.36% | 20,558 |
| Oct 19, 2026 | 95.00 | 97.20 | 95.00 | 95.80 | 95.80 | 0.10% | 22,499 |
| Oct 16, 2026 | 96.50 | 97.90 | 94.30 | 95.70 | 95.70 | -0.62% | 46,027 |
| Oct 15, 2026 | 114.60 | 114.60 | 95.60 | 96.30 | 96.30 | -17.41% | 167,552 |
| Oct 14, 2026 | 115.80 | 117.40 | 115.00 | 116.60 | 116.60 | 1.39% | 16,338 |
| Oct 13, 2026 | 117.00 | 117.40 | 114.60 | 115.00 | 115.00 | -0.69% | 11,209 |
| Oct 12, 2026 | 117.20 | 117.20 | 114.40 | 115.80 | 115.80 | -0.69% | 8,680 |
| Oct 9, 2026 | 111.60 | 116.60 | 111.60 | 116.60 | 116.60 | 4.67% | 27,371 |
| Oct 8, 2026 | 111.60 | 111.80 | 109.60 | 111.40 | 111.40 | -1.42% | 15,158 |
| Oct 7, 2026 | 119.00 | 119.00 | 112.40 | 113.00 | 113.00 | -2.42% | 23,959 |
| Oct 6, 2026 | 115.00 | 117.40 | 115.00 | 115.80 | 115.80 | 1.05% | 14,194 |
| Oct 5, 2026 | 119.80 | 119.80 | 113.40 | 114.60 | 114.60 | -2.05% | 18,704 |
| Oct 2, 2026 | 118.40 | 119.00 | 116.00 | 117.00 | 117.00 | -1.52% | 19,453 |
| Oct 1, 2026 | 120.40 | 120.40 | 118.20 | 118.80 | 118.80 | -1.66% | 10,243 |
| Sep 30, 2026 | 121.60 | 121.60 | 119.40 | 120.80 | 120.80 | 0.83% | 13,261 |
| Sep 29, 2026 | 124.00 | 125.00 | 119.00 | 119.80 | 119.80 | -3.70% | 15,321 |
| Sep 28, 2026 | 123.40 | 125.40 | 123.40 | 124.40 | 124.40 | 1.47% | 11,628 |
| Sep 25, 2026 | 123.40 | 123.60 | 121.40 | 122.60 | 122.60 | 0.49% | 14,135 |
| Sep 24, 2026 | 124.80 | 124.80 | 121.00 | 122.00 | 122.00 | -2.09% | 22,883 |
| Sep 23, 2026 | 120.80 | 124.60 | 119.80 | 124.60 | 124.60 | 3.15% | 26,429 |
| Sep 22, 2026 | 114.60 | 120.80 | 114.20 | 120.80 | 120.80 | 5.41% | 27,802 |
| Sep 21, 2026 | 114.40 | 115.40 | 113.40 | 114.60 | 114.60 | 0.53% | 10,721 |
| Sep 18, 2026 | 116.60 | 116.60 | 114.00 | 114.00 | 114.00 | -0.87% | 26,573 |
| Sep 17, 2026 | 115.20 | 116.00 | 114.20 | 115.00 | 115.00 | 1.23% | 14,280 |
| Sep 16, 2026 | 112.00 | 113.80 | 111.40 | 113.60 | 113.60 | 0.53% | 24,451 |
| Sep 15, 2026 | 114.20 | 114.20 | 112.20 | 113.00 | 113.00 | 0.53% | 12,284 |
| Sep 14, 2026 | 111.80 | 114.00 | 111.80 | 112.40 | 112.40 | 0.72% | 14,643 |
| Sep 11, 2026 | 111.40 | 113.20 | 111.40 | 111.60 | 111.60 | -1.24% | 8,268 |
| Sep 10, 2026 | 111.00 | 115.40 | 110.80 | 113.00 | 113.00 | 1.80% | 16,866 |
| Sep 9, 2026 | 110.00 | 112.00 | 109.80 | 111.00 | 111.00 | 0.73% | 22,107 |
| Sep 8, 2026 | 110.60 | 110.80 | 109.80 | 110.20 | 110.20 | -0.36% | 7,285 |
| Sep 7, 2026 | 111.40 | 111.40 | 109.40 | 110.60 | 110.60 | -0.18% | 7,071 |
| 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 |