Drägerwerk AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	82.40	84.30	82.40	82.80	82.80	-0.60%	5,689
Jun 26, 2026	84.90	84.90	82.50	83.30	83.30	-2.91%	8,080
Jun 25, 2026	84.60	86.00	84.60	85.80	85.80	0.94%	6,058
Jun 24, 2026	84.10	85.00	83.10	85.00	85.00	0.35%	7,522
Jun 23, 2026	85.50	85.50	82.30	84.70	84.70	0.71%	6,429
Jun 22, 2026	84.00	84.10	81.80	84.10	84.10	-0.24%	13,453
Jun 19, 2026	82.90	84.40	82.20	84.30	84.30	1.20%	16,246
Jun 18, 2026	83.30	84.40	81.50	83.30	83.30	-0.95%	21,982
Jun 17, 2026	83.90	84.70	83.00	84.10	84.10	-0.83%	9,354
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