Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 61.00
+1.20 (2.01%)
Oct 31, 2025, 5:35 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.80 | 62.40 | 59.80 | 61.00 | 61.00 | 2.01% | 4,182 |
| Oct 30, 2025 | 59.00 | 60.80 | 59.00 | 59.80 | 59.80 | 3.10% | 1,594 |
| Oct 29, 2025 | 61.80 | 62.60 | 57.40 | 58.00 | 58.00 | -5.84% | 8,079 |
| Oct 28, 2025 | 61.80 | 62.00 | 61.00 | 61.60 | 61.60 | 0.65% | 3,385 |
| Oct 27, 2025 | 61.40 | 62.60 | 60.80 | 61.20 | 61.20 | 0.66% | 2,831 |
| Oct 24, 2025 | 59.80 | 61.00 | 59.60 | 60.80 | 60.80 | 2.01% | 2,769 |
| Oct 23, 2025 | 58.20 | 59.60 | 58.20 | 59.60 | 59.60 | 2.05% | 2,070 |
| Oct 22, 2025 | 59.40 | 59.40 | 58.40 | 58.40 | 58.40 | -0.68% | 755 |
| Oct 21, 2025 | 59.40 | 59.40 | 58.60 | 58.80 | 58.80 | -0.68% | 1,296 |
| Oct 20, 2025 | 57.40 | 59.20 | 57.40 | 59.20 | 59.20 | 4.23% | 3,932 |
| Oct 17, 2025 | 57.40 | 57.60 | 56.60 | 56.80 | 56.80 | -2.07% | 8,885 |
| Oct 16, 2025 | 55.20 | 60.00 | 55.20 | 58.00 | 58.00 | 9.02% | 22,188 |
| Oct 15, 2025 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 0.38% | 442 |
| Oct 14, 2025 | 52.00 | 53.00 | 51.80 | 53.00 | 53.00 | 1.92% | 9,066 |
| Oct 13, 2025 | 52.00 | 52.80 | 52.00 | 52.00 | 52.00 | -0.38% | 1,363 |
| Oct 10, 2025 | 52.20 | 52.80 | 51.80 | 52.20 | 52.20 | 1.56% | 5,290 |
| Oct 9, 2025 | 52.20 | 52.60 | 51.40 | 51.40 | 51.40 | -0.39% | 1,720 |
| Oct 8, 2025 | 51.80 | 51.80 | 51.20 | 51.60 | 51.60 | - | 759 |
| Oct 7, 2025 | 52.00 | 52.00 | 51.00 | 51.60 | 51.60 | 0.78% | 1,758 |
| Oct 6, 2025 | 52.80 | 52.80 | 51.20 | 51.20 | 51.20 | -2.66% | 503 |
| Oct 3, 2025 | 51.60 | 52.60 | 50.60 | 52.60 | 52.60 | 0.77% | 179 |
| Oct 2, 2025 | 53.80 | 53.80 | 51.20 | 52.20 | 52.20 | - | 2,639 |
| Oct 1, 2025 | 51.00 | 52.20 | 50.80 | 52.20 | 52.20 | 2.35% | 1,781 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | - | 311 |
| Sep 29, 2025 | 51.00 | 51.20 | 50.00 | 51.00 | 51.00 | -0.78% | 1,426 |
| Sep 26, 2025 | 51.80 | 51.80 | 51.00 | 51.40 | 51.40 | -0.39% | 434 |
| Sep 25, 2025 | 51.80 | 51.80 | 51.40 | 51.60 | 51.60 | - | 627 |
| Sep 24, 2025 | 52.20 | 52.20 | 51.40 | 51.60 | 51.60 | -0.39% | 623 |
| Sep 23, 2025 | 54.40 | 54.40 | 51.40 | 51.80 | 51.80 | -1.15% | 1,268 |
| Sep 22, 2025 | 52.40 | 53.80 | 51.60 | 52.40 | 52.40 | -1.13% | 5,145 |
| Sep 19, 2025 | 54.60 | 54.60 | 53.00 | 53.00 | 53.00 | -2.93% | 631 |
| Sep 18, 2025 | 54.40 | 55.60 | 54.40 | 54.60 | 54.60 | 0.74% | 827 |
| Sep 17, 2025 | 54.00 | 54.80 | 54.00 | 54.20 | 54.20 | -1.09% | 494 |
| Sep 16, 2025 | 54.60 | 55.20 | 54.20 | 54.80 | 54.80 | -0.72% | 367 |
| Sep 15, 2025 | 56.00 | 56.00 | 54.80 | 55.20 | 55.20 | -0.72% | 532 |
| Sep 12, 2025 | 55.80 | 56.00 | 55.40 | 55.60 | 55.60 | -2.46% | 449 |
| Sep 11, 2025 | 56.60 | 57.00 | 55.80 | 57.00 | 57.00 | 1.42% | 1,631 |
| Sep 10, 2025 | 56.20 | 56.80 | 55.60 | 56.20 | 56.20 | 0.72% | 1,015 |
| Sep 9, 2025 | 56.60 | 56.80 | 55.40 | 55.80 | 55.80 | -2.11% | 963 |
| Sep 8, 2025 | 56.60 | 57.20 | 55.80 | 57.00 | 57.00 | 5.17% | 3,040 |
| Sep 5, 2025 | 54.60 | 56.20 | 54.20 | 54.20 | 54.20 | 0.37% | 747 |
| Sep 4, 2025 | 55.00 | 55.40 | 53.00 | 54.00 | 54.00 | -0.37% | 1,742 |
| Sep 3, 2025 | 55.20 | 56.60 | 54.20 | 54.20 | 54.20 | -3.90% | 749 |
| Sep 2, 2025 | 55.00 | 56.40 | 54.20 | 56.40 | 56.40 | 2.17% | 451 |
| Sep 1, 2025 | 55.60 | 55.60 | 55.00 | 55.20 | 55.20 | -0.36% | 571 |
| Aug 29, 2025 | 56.00 | 56.20 | 55.40 | 55.40 | 55.40 | - | 934 |
| Aug 28, 2025 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -1.07% | 1,879 |
| Aug 27, 2025 | 56.20 | 56.80 | 55.80 | 56.00 | 56.00 | -0.71% | 1,137 |
| Aug 26, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 1.08% | 252 |
| Aug 25, 2025 | 56.00 | 56.40 | 55.40 | 55.80 | 55.80 | -0.71% | 1,173 |