Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany · Delayed Price · Currency is EUR 96.10
-0.60 (-0.62%)
Jul 28, 2026, 1:13 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |