Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany · Delayed Price · Currency is EUR 92.10
+4.50 (5.14%)
May 20, 2026, 5:35 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 85.00 | 88.90 | 85.00 | 88.60 | - | 1.14% | 3,101 |
| 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 | -1.78% | 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 |
| Apr 7, 2026 | 90.80 | 93.70 | 89.90 | 90.30 | 88.02 | -0.11% | 20,114 |
| Apr 2, 2026 | 91.00 | 91.00 | 88.40 | 90.40 | 88.11 | -0.66% | 13,739 |
| Apr 1, 2026 | 92.80 | 92.80 | 90.20 | 91.00 | 88.70 | 0.11% | 13,349 |
| Mar 31, 2026 | 91.10 | 91.20 | 90.40 | 90.90 | 88.60 | 0.33% | 13,833 |
| Mar 30, 2026 | 90.80 | 91.10 | 89.50 | 90.60 | 88.31 | 0.33% | 32,896 |
| Mar 27, 2026 | 92.80 | 92.90 | 89.60 | 90.30 | 88.02 | -3.22% | 18,617 |
| Mar 26, 2026 | 92.50 | 94.70 | 92.10 | 93.30 | 90.94 | 0.21% | 21,516 |
| Mar 25, 2026 | 94.10 | 96.20 | 91.50 | 93.10 | 90.75 | -0.21% | 29,769 |
| Mar 24, 2026 | 87.20 | 93.60 | 87.20 | 93.30 | 90.94 | 5.54% | 17,642 |
| Mar 23, 2026 | 83.90 | 88.90 | 82.70 | 88.40 | 86.17 | 3.51% | 30,330 |
| Mar 20, 2026 | 86.70 | 87.70 | 85.40 | 85.40 | 83.24 | -2.06% | 54,839 |
| Mar 19, 2026 | 87.10 | 88.00 | 86.20 | 87.20 | 85.00 | -1.25% | 18,992 |
| Mar 18, 2026 | 87.10 | 88.50 | 87.00 | 88.30 | 86.07 | 2.08% | 10,228 |
| Mar 17, 2026 | 86.90 | 87.20 | 85.70 | 86.50 | 84.31 | 0.35% | 21,220 |
| Mar 16, 2026 | 88.30 | 88.30 | 85.50 | 86.20 | 84.02 | -0.35% | 11,992 |
| Mar 13, 2026 | 85.30 | 88.00 | 84.40 | 86.50 | 84.31 | 1.76% | 32,892 |
| Mar 12, 2026 | 86.30 | 86.30 | 84.40 | 85.00 | 82.85 | -1.05% | 9,102 |
| Mar 11, 2026 | 88.00 | 88.00 | 85.20 | 85.90 | 83.73 | -2.16% | 9,814 |
| Mar 10, 2026 | 86.60 | 88.40 | 86.60 | 87.80 | 85.58 | 2.45% | 11,015 |
| Mar 9, 2026 | 84.00 | 86.30 | 82.50 | 85.70 | 83.53 | -2.17% | 38,771 |