Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany · Delayed Price · Currency is EUR 109.80
+0.60 (0.55%)
Aug 18, 2026, 2:25 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 109.40 | 110.00 | 108.80 | 110.00 | - | 0.73% | 4,457 |
| Aug 17, 2026 | 110.80 | 110.80 | 108.60 | 109.20 | 109.20 | -0.73% | 22,097 |
| Aug 14, 2026 | 111.40 | 111.40 | 109.80 | 110.00 | 110.00 | -0.72% | 14,525 |
| Aug 13, 2026 | 111.60 | 111.80 | 110.00 | 110.80 | 110.80 | -0.54% | 14,805 |
| Aug 12, 2026 | 112.80 | 112.80 | 111.00 | 111.40 | 111.40 | -0.36% | 15,668 |
| Aug 11, 2026 | 112.00 | 112.60 | 110.80 | 111.80 | 111.80 | -0.18% | 20,334 |
| Aug 10, 2026 | 110.00 | 112.00 | 108.40 | 112.00 | 112.00 | 1.63% | 25,498 |
| Aug 7, 2026 | 110.60 | 111.00 | 108.40 | 110.20 | 110.20 | -0.36% | 21,302 |
| Aug 6, 2026 | 112.40 | 112.40 | 109.80 | 110.60 | 110.60 | -1.25% | 21,798 |
| Aug 5, 2026 | 114.20 | 114.20 | 110.60 | 112.00 | 112.00 | -1.23% | 29,582 |
| Aug 4, 2026 | 113.20 | 113.80 | 111.80 | 113.40 | 113.40 | -0.18% | 25,618 |
| Aug 3, 2026 | 110.00 | 113.60 | 108.40 | 113.60 | 113.60 | 3.84% | 46,507 |
| Jul 31, 2026 | 108.00 | 109.60 | 106.60 | 109.40 | 109.40 | 2.63% | 43,297 |
| Jul 30, 2026 | 96.50 | 106.60 | 96.40 | 106.60 | 106.60 | 10.58% | 73,442 |
| Jul 29, 2026 | 95.70 | 96.80 | 94.90 | 96.40 | 96.40 | 0.73% | 14,000 |
| Jul 28, 2026 | 96.60 | 97.90 | 95.70 | 95.70 | 95.70 | -1.03% | 8,610 |
| 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 |