Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany · Delayed Price · Currency is EUR 122.60
+0.60 (0.49%)
Sep 25, 2026, 5:35 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 110.80 | 110.80 | 109.80 | 110.60 | 110.60 | -0.36% | 12,644 |
| Aug 27, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.07% | 17,499 |
| Aug 26, 2026 | 110.40 | 112.60 | 110.40 | 112.20 | 112.20 | 0.90% | 30,735 |
| Aug 25, 2026 | 111.20 | 112.00 | 110.20 | 111.20 | 111.20 | 0.54% | 16,853 |
| Aug 24, 2026 | 110.20 | 111.00 | 109.00 | 110.60 | 110.60 | -0.18% | 16,961 |
| Aug 21, 2026 | 111.00 | 111.00 | 109.20 | 110.80 | 110.80 | 0.36% | 13,386 |
| Aug 20, 2026 | 111.00 | 111.20 | 109.00 | 110.40 | 110.40 | -0.36% | 11,991 |
| Aug 19, 2026 | 110.40 | 110.80 | 109.40 | 110.80 | 110.80 | 0.54% | 14,216 |
| Aug 18, 2026 | 109.40 | 110.60 | 108.80 | 110.20 | 110.20 | 0.92% | 17,998 |
| 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 |