Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 69.60
+1.60 (2.35%)
Jul 10, 2026, 9:04 AM CET
ETR:DRW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 70.40 | 70.40 | 68.00 | 68.00 | 68.00 | -2.86% | 176 |
| Jul 8, 2026 | 70.20 | 70.40 | 69.40 | 70.00 | 70.00 | -1.41% | 241 |
| Jul 7, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.93% | 1,369 |
| Jul 6, 2026 | 72.00 | 72.60 | 72.00 | 72.40 | 72.40 | 0.56% | 163 |
| Jul 3, 2026 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | -0.83% | 978 |
| Jul 2, 2026 | 71.60 | 72.60 | 70.80 | 72.60 | 72.60 | 1.68% | 189 |
| Jul 1, 2026 | 72.00 | 72.60 | 71.40 | 71.40 | 71.40 | - | 265 |
| Jun 30, 2026 | 70.80 | 72.00 | 70.80 | 71.40 | 71.40 | - | 497 |
| Jun 29, 2026 | 70.40 | 71.80 | 70.40 | 71.40 | 71.40 | 0.28% | 2,546 |
| Jun 26, 2026 | 70.40 | 71.40 | 70.40 | 71.20 | 71.20 | 0.56% | 959 |
| Jun 25, 2026 | 70.20 | 71.40 | 70.20 | 70.80 | 70.80 | 0.85% | 616 |
| Jun 24, 2026 | 70.20 | 70.40 | 70.20 | 70.20 | 70.20 | -0.28% | 165 |
| Jun 23, 2026 | 70.00 | 71.00 | 69.60 | 70.40 | 70.40 | 0.57% | 2,114 |
| Jun 22, 2026 | 70.00 | 70.40 | 68.80 | 70.00 | 70.00 | -0.28% | 1,004 |
| Jun 19, 2026 | 68.60 | 70.20 | 68.60 | 70.20 | 70.20 | 2.33% | 752 |
| Jun 18, 2026 | 67.80 | 69.40 | 67.20 | 68.60 | 68.60 | - | 2,306 |
| Jun 17, 2026 | 67.20 | 68.80 | 67.20 | 68.60 | 68.60 | -1.15% | 3,389 |
| Jun 16, 2026 | 69.60 | 70.00 | 68.60 | 69.40 | 69.40 | -2.25% | 647 |
| Jun 15, 2026 | 69.00 | 71.60 | 69.00 | 71.00 | 71.00 | 2.01% | 1,929 |
| Jun 12, 2026 | 70.60 | 70.60 | 69.60 | 69.60 | 69.60 | 0.58% | 1,256 |
| Jun 11, 2026 | 69.00 | 70.20 | 68.80 | 69.20 | 69.20 | - | 3,104 |
| Jun 10, 2026 | 69.60 | 70.00 | 67.20 | 69.20 | 69.20 | -0.57% | 1,235 |
| Jun 9, 2026 | 70.00 | 71.00 | 69.40 | 69.60 | 69.60 | -1.97% | 736 |
| Jun 8, 2026 | 71.80 | 72.20 | 70.60 | 71.00 | 71.00 | -2.47% | 641 |
| Jun 5, 2026 | 72.00 | 72.80 | 71.80 | 72.80 | 72.80 | 0.83% | 891 |
| Jun 4, 2026 | 70.80 | 72.20 | 70.80 | 72.20 | 72.20 | 1.98% | 561 |
| Jun 3, 2026 | 72.40 | 72.40 | 70.00 | 70.80 | 70.80 | -3.01% | 657 |
| Jun 2, 2026 | 73.40 | 73.60 | 72.00 | 73.00 | 73.00 | - | 760 |
| Jun 1, 2026 | 72.80 | 73.00 | 71.60 | 73.00 | 73.00 | - | 1,447 |
| May 29, 2026 | 73.60 | 74.00 | 72.80 | 73.00 | 73.00 | -0.82% | 575 |
| May 28, 2026 | 73.20 | 75.20 | 72.80 | 73.60 | 73.60 | 0.27% | 1,456 |
| May 27, 2026 | 72.00 | 73.40 | 70.00 | 73.40 | 73.40 | 2.51% | 1,602 |
| May 26, 2026 | 73.00 | 73.40 | 71.60 | 71.60 | 71.60 | -2.45% | 1,289 |
| May 25, 2026 | 72.40 | 75.60 | 72.40 | 73.40 | 73.40 | 1.10% | 1,659 |
| May 22, 2026 | 72.60 | 74.20 | 72.00 | 72.60 | 72.60 | - | 1,176 |
| May 21, 2026 | 72.80 | 73.80 | 71.40 | 72.60 | 72.60 | -1.09% | 3,122 |
| May 20, 2026 | 70.00 | 73.80 | 70.00 | 73.40 | 73.40 | 3.09% | 3,261 |
| May 19, 2026 | 69.00 | 71.20 | 68.00 | 71.20 | 71.20 | 3.79% | 2,102 |
| May 18, 2026 | 64.80 | 68.80 | 64.80 | 68.60 | 68.60 | 5.21% | 3,428 |
| May 15, 2026 | 65.80 | 65.80 | 65.00 | 65.20 | 65.20 | -1.21% | 2,208 |
| May 14, 2026 | 66.40 | 66.60 | 66.00 | 66.00 | 66.00 | 1.23% | 881 |
| May 13, 2026 | 68.00 | 68.00 | 65.20 | 65.20 | 65.20 | -2.40% | 2,869 |
| May 12, 2026 | 70.20 | 70.20 | 66.80 | 66.80 | 66.80 | -4.57% | 3,560 |
| May 11, 2026 | 70.60 | 70.80 | 69.40 | 70.00 | 70.00 | -0.27% | 459 |
| May 8, 2026 | 72.60 | 73.20 | 71.60 | 72.40 | 70.19 | 0.56% | 460 |
| May 7, 2026 | 72.60 | 73.40 | 71.00 | 72.00 | 69.80 | 1.41% | 1,062 |
| May 6, 2026 | 70.20 | 71.60 | 69.60 | 71.00 | 68.83 | 2.31% | 1,857 |
| May 5, 2026 | 69.80 | 71.20 | 67.80 | 69.40 | 67.28 | - | 1,640 |
| May 4, 2026 | 70.60 | 70.60 | 69.40 | 69.40 | 67.28 | -0.86% | 4,688 |
| Apr 30, 2026 | 69.20 | 72.00 | 69.20 | 70.00 | 67.86 | 1.16% | 1,602 |