Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 73.40
+0.80 (1.10%)
May 25, 2026, 5:35 PM CET
ETR:DRW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 72.80 | 72.80 | 69.20 | 69.20 | 67.09 | -4.95% | 7,673 |
| Apr 28, 2026 | 71.40 | 72.80 | 71.40 | 72.80 | 70.58 | 2.25% | 1,814 |
| Apr 27, 2026 | 70.40 | 71.80 | 70.40 | 71.20 | 69.03 | 1.42% | 1,004 |
| Apr 24, 2026 | 72.40 | 72.40 | 69.60 | 70.20 | 68.06 | -4.10% | 2,698 |
| Apr 23, 2026 | 74.40 | 74.40 | 72.60 | 73.20 | 70.97 | -1.35% | 692 |
| Apr 22, 2026 | 75.60 | 76.00 | 74.20 | 74.20 | 71.94 | -0.80% | 1,381 |
| Apr 21, 2026 | 75.00 | 77.00 | 74.80 | 74.80 | 72.52 | -2.35% | 611 |
| Apr 20, 2026 | 76.60 | 77.00 | 75.80 | 76.60 | 74.26 | -1.03% | 2,218 |
| Apr 17, 2026 | 76.00 | 77.40 | 74.20 | 77.40 | 75.04 | 3.20% | 4,271 |
| Apr 16, 2026 | 74.60 | 75.60 | 74.60 | 75.00 | 72.71 | 0.81% | 1,042 |
| Apr 15, 2026 | 75.00 | 75.80 | 73.00 | 74.40 | 72.13 | -0.80% | 862 |
| Apr 14, 2026 | 74.80 | 76.60 | 74.60 | 75.00 | 72.71 | - | 3,098 |
| Apr 13, 2026 | 77.00 | 77.00 | 73.00 | 75.00 | 72.71 | - | 1,769 |
| Apr 10, 2026 | 73.80 | 76.00 | 73.80 | 75.00 | 72.71 | - | 2,250 |
| Apr 9, 2026 | 75.00 | 75.40 | 73.20 | 75.00 | 72.71 | -0.53% | 783 |
| Apr 8, 2026 | 75.60 | 76.60 | 75.40 | 75.40 | 73.10 | 3.57% | 2,823 |
| Apr 7, 2026 | 71.20 | 74.00 | 71.20 | 72.80 | 70.58 | 2.54% | 3,950 |
| Apr 2, 2026 | 66.80 | 71.00 | 66.80 | 71.00 | 68.83 | 1.72% | 1,021 |
| Apr 1, 2026 | 69.40 | 69.80 | 68.40 | 69.80 | 67.67 | 2.95% | 3,952 |
| Mar 31, 2026 | 67.80 | 69.00 | 67.20 | 67.80 | 65.73 | -0.29% | 3,059 |
| Mar 30, 2026 | 69.00 | 69.20 | 67.80 | 68.00 | 65.92 | -1.16% | 4,269 |
| Mar 27, 2026 | 73.00 | 73.00 | 68.80 | 68.80 | 66.70 | -4.44% | 2,351 |
| Mar 26, 2026 | 73.00 | 73.20 | 71.40 | 72.00 | 69.80 | -2.17% | 1,533 |
| Mar 25, 2026 | 71.20 | 74.60 | 71.20 | 73.60 | 71.35 | 3.66% | 8,231 |
| Mar 24, 2026 | 67.60 | 72.40 | 67.60 | 71.00 | 68.83 | 2.31% | 1,431 |
| Mar 23, 2026 | 66.80 | 69.40 | 65.40 | 69.40 | 67.28 | 2.66% | 2,086 |
| Mar 20, 2026 | 69.40 | 69.40 | 67.60 | 67.60 | 65.54 | -1.74% | 1,396 |
| Mar 19, 2026 | 67.00 | 69.20 | 65.20 | 68.80 | 66.70 | 0.88% | 9,427 |
| Mar 18, 2026 | 67.20 | 69.40 | 67.20 | 68.20 | 66.12 | -0.29% | 2,234 |
| Mar 17, 2026 | 69.00 | 69.00 | 67.00 | 68.40 | 66.31 | -0.58% | 2,195 |
| Mar 16, 2026 | 69.80 | 69.80 | 67.80 | 68.80 | 66.70 | - | 632 |
| Mar 13, 2026 | 68.20 | 70.00 | 68.20 | 68.80 | 66.70 | 0.29% | 1,525 |
| Mar 12, 2026 | 69.20 | 69.40 | 68.00 | 68.60 | 66.51 | -1.15% | 603 |