Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 56.00
+1.20 (2.19%)
Aug 8, 2025, 10:05 AM CET
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 57.80 | 57.80 | 54.00 | 54.80 | 54.80 | - | 1,101 |
| Aug 6, 2025 | 55.00 | 56.60 | 54.80 | 54.80 | 54.80 | 0.74% | 473 |
| Aug 5, 2025 | 57.20 | 57.20 | 54.40 | 54.40 | 54.40 | -3.89% | 1,811 |
| Aug 4, 2025 | 57.80 | 57.80 | 55.40 | 56.60 | 56.60 | -3.08% | 2,094 |
| Aug 1, 2025 | 59.40 | 59.40 | 56.60 | 58.40 | 58.40 | -1.68% | 2,960 |
| Jul 31, 2025 | 59.00 | 59.40 | 58.20 | 59.40 | 59.40 | -0.34% | 1,610 |
| Jul 30, 2025 | 57.80 | 60.00 | 57.60 | 59.60 | 59.60 | 2.05% | 3,067 |
| Jul 29, 2025 | 58.20 | 59.00 | 57.80 | 58.40 | 58.40 | 2.82% | 3,977 |
| Jul 28, 2025 | 57.40 | 58.60 | 56.80 | 56.80 | 56.80 | -0.70% | 1,677 |
| Jul 25, 2025 | 57.60 | 58.40 | 56.80 | 57.20 | 57.20 | -0.69% | 835 |
| Jul 24, 2025 | 58.00 | 58.00 | 57.20 | 57.60 | 57.60 | 0.70% | 136 |
| Jul 23, 2025 | 59.00 | 59.00 | 57.20 | 57.20 | 57.20 | -0.69% | 511 |
| Jul 22, 2025 | 57.80 | 57.80 | 57.20 | 57.60 | 57.60 | -0.35% | 141 |
| Jul 21, 2025 | 57.00 | 59.00 | 57.00 | 57.80 | 57.80 | -1.03% | 1,220 |
| Jul 18, 2025 | 58.80 | 59.00 | 58.20 | 58.40 | 58.40 | 1.04% | 655 |
| Jul 17, 2025 | 58.20 | 58.60 | 57.20 | 57.80 | 57.80 | 0.70% | 1,656 |
| Jul 16, 2025 | 58.40 | 58.60 | 57.40 | 57.40 | 57.40 | -2.38% | 1,568 |
| Jul 15, 2025 | 57.40 | 58.80 | 57.00 | 58.80 | 58.80 | 3.89% | 2,324 |
| Jul 14, 2025 | 56.80 | 58.40 | 56.60 | 56.60 | 56.60 | -0.35% | 1,212 |
| Jul 11, 2025 | 56.60 | 57.20 | 56.60 | 56.80 | 56.80 | -1.05% | 371 |
| Jul 10, 2025 | 57.40 | 57.60 | 56.60 | 57.40 | 57.40 | 0.35% | 1,068 |
| Jul 9, 2025 | 57.80 | 57.80 | 55.60 | 57.20 | 57.20 | -0.35% | 879 |
| Jul 8, 2025 | 55.20 | 57.40 | 55.20 | 57.40 | 57.40 | 4.36% | 514 |
| Jul 7, 2025 | 54.00 | 55.40 | 54.00 | 55.00 | 55.00 | 1.85% | 703 |
| Jul 4, 2025 | 55.40 | 55.40 | 52.80 | 54.00 | 54.00 | -2.88% | 877 |
| Jul 3, 2025 | 56.40 | 56.40 | 55.60 | 55.60 | 55.60 | -1.42% | 96 |
| Jul 2, 2025 | 56.60 | 57.00 | 56.40 | 56.40 | 56.40 | -1.05% | 378 |
| Jul 1, 2025 | 58.40 | 58.40 | 56.60 | 57.00 | 57.00 | - | 1,253 |
| Jun 30, 2025 | 55.60 | 58.20 | 55.60 | 57.00 | 57.00 | 3.26% | 1,569 |
| Jun 27, 2025 | 57.00 | 57.00 | 55.20 | 55.20 | 55.20 | -2.47% | 690 |
| Jun 26, 2025 | 55.80 | 56.80 | 55.80 | 56.60 | 56.60 | 4.43% | 248 |
| Jun 25, 2025 | 57.00 | 57.00 | 54.20 | 54.20 | 54.20 | -5.57% | 1,034 |
| Jun 24, 2025 | 59.00 | 59.00 | 56.40 | 57.40 | 57.40 | 1.77% | 798 |
| Jun 23, 2025 | 55.40 | 56.80 | 55.40 | 56.40 | 56.40 | 1.44% | 761 |
| Jun 20, 2025 | 57.20 | 57.20 | 55.60 | 55.60 | 55.60 | -3.14% | 1,970 |
| Jun 19, 2025 | 57.40 | 57.40 | 57.00 | 57.40 | 57.40 | -0.35% | 827 |
| Jun 18, 2025 | 57.20 | 57.60 | 57.20 | 57.60 | 57.60 | - | 798 |
| Jun 17, 2025 | 58.20 | 58.20 | 57.20 | 57.60 | 57.60 | -0.35% | 1,326 |
| Jun 16, 2025 | 59.00 | 59.00 | 57.20 | 57.80 | 57.80 | -0.34% | 1,560 |
| Jun 13, 2025 | 59.00 | 59.00 | 56.40 | 58.00 | 58.00 | -2.03% | 1,498 |
| Jun 12, 2025 | 59.80 | 59.80 | 59.20 | 59.20 | 59.20 | -0.67% | 978 |
| Jun 11, 2025 | 56.40 | 59.80 | 56.40 | 59.60 | 59.60 | 2.76% | 1,819 |
| Jun 10, 2025 | 57.60 | 58.60 | 57.60 | 58.00 | 58.00 | 1.75% | 777 |
| Jun 9, 2025 | 56.80 | 57.60 | 56.80 | 57.00 | 57.00 | 0.71% | 1,215 |
| Jun 6, 2025 | 56.80 | 56.80 | 55.60 | 56.60 | 56.60 | 0.71% | 1,636 |
| Jun 5, 2025 | 56.40 | 57.00 | 55.20 | 56.20 | 56.20 | -0.35% | 1,874 |
| Jun 4, 2025 | 56.80 | 57.20 | 55.80 | 56.40 | 56.40 | 1.81% | 3,614 |
| Jun 3, 2025 | 55.40 | 55.80 | 55.40 | 55.40 | 55.40 | 0.73% | 121 |
| Jun 2, 2025 | 56.20 | 56.20 | 54.40 | 55.00 | 55.00 | -0.36% | 1,084 |
| May 30, 2025 | 56.00 | 56.20 | 55.20 | 55.20 | 55.20 | 0.36% | 417 |