Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 70.00
+0.40 (0.57%)
At close: Feb 13, 2026
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 72.20 | 72.60 | 71.60 | 71.60 | 71.60 | -1.65% | 1,381 |
| Jan 27, 2026 | 68.60 | 72.80 | 68.40 | 72.80 | 72.80 | 6.43% | 4,858 |
| Jan 26, 2026 | 69.00 | 69.00 | 67.80 | 68.40 | 68.40 | -0.87% | 3,772 |
| Jan 23, 2026 | 69.60 | 69.60 | 66.80 | 69.00 | 69.00 | 2.99% | 1,696 |
| Jan 22, 2026 | 68.20 | 68.20 | 66.40 | 67.00 | 67.00 | - | 8,736 |
| Jan 21, 2026 | 67.20 | 67.60 | 66.00 | 67.00 | 67.00 | -0.30% | 2,728 |
| Jan 20, 2026 | 67.80 | 67.80 | 66.20 | 67.20 | 67.20 | -2.33% | 11,723 |
| Jan 19, 2026 | 67.00 | 68.80 | 65.60 | 68.80 | 68.80 | -0.29% | 14,680 |
| Jan 16, 2026 | 65.60 | 69.80 | 65.60 | 69.00 | 69.00 | 6.15% | 17,285 |
| Jan 15, 2026 | 60.40 | 66.00 | 59.60 | 65.00 | 65.00 | 8.33% | 39,345 |
| Jan 14, 2026 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | -1.96% | 1,613 |
| Jan 13, 2026 | 61.80 | 62.20 | 61.20 | 61.20 | 61.20 | -0.97% | 5,186 |
| Jan 12, 2026 | 61.80 | 62.20 | 60.80 | 61.80 | 61.80 | 0.32% | 6,084 |
| Jan 9, 2026 | 61.20 | 61.60 | 60.00 | 61.60 | 61.60 | 2.67% | 3,005 |
| Jan 8, 2026 | 59.80 | 60.00 | 59.40 | 60.00 | 60.00 | 0.33% | 4,129 |
| Jan 7, 2026 | 59.00 | 59.80 | 58.60 | 59.80 | 59.80 | 3.10% | 3,192 |
| Jan 6, 2026 | 57.20 | 58.20 | 56.60 | 58.00 | 58.00 | 2.47% | 20,294 |
| Jan 5, 2026 | 56.40 | 57.00 | 56.20 | 56.60 | 56.60 | 1.80% | 4,884 |
| Jan 2, 2026 | 56.80 | 56.80 | 55.60 | 55.60 | 55.60 | -1.42% | 3,394 |
| Dec 30, 2025 | 57.00 | 57.20 | 56.40 | 56.40 | 56.40 | -0.70% | 3,946 |
| Dec 29, 2025 | 57.20 | 57.40 | 56.60 | 56.80 | 56.80 | -0.35% | 4,414 |
| Dec 23, 2025 | 58.20 | 58.20 | 56.60 | 57.00 | 57.00 | -0.70% | 5,173 |
| Dec 22, 2025 | 57.00 | 57.40 | 56.40 | 57.40 | 57.40 | 0.35% | 3,185 |
| Dec 19, 2025 | 57.20 | 57.60 | 56.80 | 57.20 | 57.20 | -0.69% | 2,892 |
| Dec 18, 2025 | 58.40 | 58.40 | 57.60 | 57.60 | 57.60 | -1.03% | 3,119 |
| Dec 17, 2025 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | -0.68% | 1,198 |
| Dec 16, 2025 | 59.20 | 59.20 | 58.60 | 58.60 | 58.60 | -1.01% | 1,288 |
| Dec 15, 2025 | 59.60 | 59.60 | 59.00 | 59.20 | 59.20 | -0.67% | 1,754 |
| Dec 12, 2025 | 60.00 | 60.00 | 59.00 | 59.60 | 59.60 | -2.93% | 1,790 |
| Dec 11, 2025 | 59.00 | 61.40 | 58.40 | 61.40 | 61.40 | 4.78% | 1,209 |
| Dec 10, 2025 | 61.00 | 61.20 | 58.60 | 58.60 | 58.60 | -3.93% | 1,192 |
| Dec 9, 2025 | 60.00 | 61.00 | 59.60 | 61.00 | 61.00 | 1.67% | 1,147 |
| Dec 8, 2025 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -2.91% | 429 |
| Dec 5, 2025 | 60.40 | 61.80 | 60.40 | 61.80 | 61.80 | 1.31% | 861 |
| Dec 4, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.33% | 1,489 |
| Dec 3, 2025 | 60.20 | 61.00 | 60.20 | 60.20 | 60.20 | -2.59% | 386 |
| Dec 2, 2025 | 60.40 | 62.00 | 60.40 | 61.80 | 61.80 | 1.31% | 825 |
| Dec 1, 2025 | 62.80 | 62.80 | 60.60 | 61.00 | 61.00 | -2.24% | 3,934 |