Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 75.00
+0.20 (0.27%)
Apr 10, 2026, 5:35 PM CET
ETR:DRW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 73.80 | 76.00 | 73.80 | 75.20 | - | 0.27% | 2,234 |
| Apr 9, 2026 | 75.00 | 75.40 | 73.20 | 75.00 | 75.00 | -0.53% | 783 |
| Apr 8, 2026 | 75.60 | 76.60 | 75.40 | 75.40 | 75.40 | 3.57% | 2,823 |
| Apr 7, 2026 | 71.20 | 74.00 | 71.20 | 72.80 | 72.80 | 2.54% | 3,950 |
| Apr 2, 2026 | 66.80 | 71.00 | 66.80 | 71.00 | 71.00 | 1.72% | 1,021 |
| Apr 1, 2026 | 69.40 | 69.80 | 68.40 | 69.80 | 69.80 | 2.95% | 3,952 |
| Mar 31, 2026 | 67.80 | 69.00 | 67.20 | 67.80 | 67.80 | -0.29% | 3,059 |
| Mar 30, 2026 | 69.00 | 69.20 | 67.80 | 68.00 | 68.00 | -1.16% | 4,269 |
| Mar 27, 2026 | 73.00 | 73.00 | 68.80 | 68.80 | 68.80 | -4.44% | 2,351 |
| Mar 26, 2026 | 73.00 | 73.20 | 71.40 | 72.00 | 72.00 | -2.17% | 1,533 |
| Mar 25, 2026 | 71.20 | 74.60 | 71.20 | 73.60 | 73.60 | 3.66% | 8,231 |
| Mar 24, 2026 | 67.60 | 72.40 | 67.60 | 71.00 | 71.00 | 2.31% | 1,431 |
| Mar 23, 2026 | 66.80 | 69.40 | 65.40 | 69.40 | 69.40 | 2.66% | 2,086 |
| Mar 20, 2026 | 69.40 | 69.40 | 67.60 | 67.60 | 67.60 | -1.74% | 1,396 |
| Mar 19, 2026 | 67.00 | 69.20 | 65.20 | 68.80 | 68.80 | 0.88% | 9,427 |
| Mar 18, 2026 | 67.20 | 69.40 | 67.20 | 68.20 | 68.20 | -0.29% | 2,234 |
| Mar 17, 2026 | 69.00 | 69.00 | 67.00 | 68.40 | 68.40 | -0.58% | 2,195 |
| Mar 16, 2026 | 69.80 | 69.80 | 67.80 | 68.80 | 68.80 | - | 632 |
| Mar 13, 2026 | 68.20 | 70.00 | 68.20 | 68.80 | 68.80 | 0.29% | 1,525 |
| Mar 12, 2026 | 69.20 | 69.40 | 68.00 | 68.60 | 68.60 | -1.15% | 603 |
| Mar 11, 2026 | 69.60 | 69.60 | 69.20 | 69.40 | 69.40 | -0.86% | 1,210 |
| Mar 10, 2026 | 70.20 | 70.40 | 68.60 | 70.00 | 70.00 | 1.16% | 4,116 |
| Mar 9, 2026 | 69.00 | 69.60 | 67.20 | 69.20 | 69.20 | -3.89% | 3,965 |
| Mar 6, 2026 | 71.00 | 72.00 | 70.80 | 72.00 | 72.00 | 0.56% | 1,837 |
| Mar 5, 2026 | 71.00 | 72.60 | 71.00 | 71.60 | 71.60 | 1.13% | 1,153 |
| Mar 4, 2026 | 70.00 | 71.00 | 69.60 | 70.80 | 70.80 | 2.02% | 1,727 |
| Mar 3, 2026 | 73.20 | 73.20 | 69.00 | 69.40 | 69.40 | -5.96% | 8,164 |
| Mar 2, 2026 | 72.00 | 74.20 | 70.80 | 73.80 | 73.80 | -2.38% | 4,156 |
| Feb 27, 2026 | 72.60 | 76.00 | 72.40 | 75.60 | 75.60 | 3.56% | 5,007 |
| Feb 26, 2026 | 72.80 | 73.60 | 72.60 | 73.00 | 73.00 | -0.54% | 860 |
| Feb 25, 2026 | 73.00 | 73.60 | 71.40 | 73.40 | 73.40 | 0.27% | 8,864 |
| Feb 24, 2026 | 74.00 | 75.00 | 73.20 | 73.20 | 73.20 | -0.27% | 1,851 |
| Feb 23, 2026 | 73.60 | 75.60 | 73.00 | 73.40 | 73.40 | -0.27% | 2,818 |
| Feb 20, 2026 | 73.20 | 73.60 | 72.00 | 73.60 | 73.60 | -0.81% | 708 |
| Feb 19, 2026 | 73.40 | 74.80 | 73.40 | 74.20 | 74.20 | 0.27% | 2,437 |
| Feb 18, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3.06% | 1,732 |
| Feb 17, 2026 | 70.60 | 72.40 | 69.80 | 71.80 | 71.80 | 1.99% | 9,571 |
| Feb 16, 2026 | 70.20 | 70.80 | 69.80 | 70.40 | 70.40 | 0.57% | 1,245 |
| Feb 13, 2026 | 69.00 | 70.60 | 69.00 | 70.00 | 70.00 | 0.57% | 1,413 |
| Feb 12, 2026 | 69.60 | 70.20 | 69.00 | 69.60 | 69.60 | 0.87% | 412 |
| Feb 11, 2026 | 70.40 | 71.40 | 69.00 | 69.00 | 69.00 | -2.54% | 3,310 |
| Feb 10, 2026 | 70.00 | 71.40 | 70.00 | 70.80 | 70.80 | 0.85% | 1,565 |
| Feb 9, 2026 | 70.20 | 70.60 | 69.60 | 70.20 | 70.20 | 0.29% | 1,591 |
| Feb 6, 2026 | 69.60 | 70.00 | 67.40 | 70.00 | 70.00 | 0.29% | 1,513 |
| Feb 5, 2026 | 71.20 | 71.20 | 68.00 | 69.80 | 69.80 | -1.97% | 2,377 |
| Feb 4, 2026 | 70.20 | 71.60 | 70.20 | 71.20 | 71.20 | -1.39% | 1,264 |
| Feb 3, 2026 | 71.80 | 72.40 | 70.80 | 72.20 | 72.20 | 1.12% | 1,765 |
| Feb 2, 2026 | 71.00 | 71.60 | 70.20 | 71.40 | 71.40 | 0.56% | 1,779 |
| Jan 30, 2026 | 70.20 | 71.00 | 70.00 | 71.00 | 71.00 | 0.85% | 1,420 |
| Jan 29, 2026 | 71.20 | 72.40 | 70.20 | 70.40 | 70.40 | -1.68% | 2,285 |