Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 84.00
-0.80 (-0.94%)
Sep 11, 2026, 5:35 PM CET
ETR:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 85.00 | 85.20 | 83.40 | 84.00 | 84.00 | -0.94% | 2,001 |
| Sep 10, 2026 | 83.20 | 86.60 | 83.20 | 84.80 | 84.80 | 1.92% | 2,137 |
| Sep 9, 2026 | 82.60 | 84.40 | 82.60 | 83.20 | 83.20 | - | 1,463 |
| Sep 8, 2026 | 82.80 | 83.60 | 82.80 | 83.20 | 83.20 | 0.48% | 469 |
| Sep 7, 2026 | 85.60 | 85.60 | 82.80 | 82.80 | 82.80 | -0.24% | 1,161 |
| Sep 4, 2026 | 82.80 | 83.80 | 82.60 | 83.00 | 83.00 | - | 2,878 |
| Sep 3, 2026 | 84.00 | 84.20 | 83.00 | 83.00 | 83.00 | -1.89% | 446 |
| Sep 2, 2026 | 86.00 | 86.00 | 84.40 | 84.60 | 84.60 | -2.08% | 2,282 |
| Sep 1, 2026 | 84.80 | 88.40 | 84.80 | 86.40 | 86.40 | 3.60% | 6,627 |
| Aug 31, 2026 | 84.20 | 85.20 | 83.40 | 83.40 | 83.40 | -0.95% | 2,042 |
| Aug 28, 2026 | 85.60 | 85.60 | 84.20 | 84.20 | 84.20 | -0.24% | 1,336 |
| Aug 27, 2026 | 84.00 | 86.60 | 83.20 | 84.40 | 84.40 | 0.24% | 3,267 |
| Aug 26, 2026 | 83.60 | 85.00 | 83.60 | 84.20 | 84.20 | 2.18% | 1,862 |
| Aug 25, 2026 | 83.00 | 83.00 | 81.60 | 82.40 | 82.40 | -0.24% | 1,437 |
| Aug 24, 2026 | 82.60 | 82.80 | 82.60 | 82.60 | 82.60 | 0.49% | 1,083 |
| Aug 21, 2026 | 81.40 | 82.20 | 81.40 | 82.20 | 82.20 | 0.74% | 469 |
| Aug 20, 2026 | 80.00 | 82.00 | 80.00 | 81.60 | 81.60 | -0.24% | 223 |
| Aug 19, 2026 | 81.00 | 82.00 | 80.20 | 81.80 | 81.80 | 1.24% | 1,950 |
| Aug 18, 2026 | 81.20 | 81.20 | 80.00 | 80.80 | 80.80 | - | 1,654 |
| Aug 17, 2026 | 82.20 | 82.20 | 80.00 | 80.80 | 80.80 | -1.94% | 2,581 |
| Aug 14, 2026 | 84.20 | 84.20 | 82.00 | 82.40 | 82.40 | -1.67% | 644 |
| Aug 13, 2026 | 86.40 | 87.00 | 82.40 | 83.80 | 83.80 | -1.64% | 2,455 |
| Aug 12, 2026 | 87.00 | 87.00 | 85.20 | 85.20 | 85.20 | -1.16% | 825 |
| Aug 11, 2026 | 85.60 | 87.40 | 85.20 | 86.20 | 86.20 | 0.23% | 1,801 |
| Aug 10, 2026 | 83.40 | 86.00 | 83.40 | 86.00 | 86.00 | 1.90% | 2,979 |
| Aug 7, 2026 | 84.00 | 85.80 | 83.00 | 84.40 | 84.40 | 0.48% | 4,941 |
| Aug 6, 2026 | 84.20 | 84.20 | 83.20 | 84.00 | 84.00 | -0.24% | 360 |
| Aug 5, 2026 | 84.40 | 84.40 | 83.00 | 84.20 | 84.20 | -0.24% | 1,328 |
| Aug 4, 2026 | 85.00 | 85.00 | 83.40 | 84.40 | 84.40 | -0.71% | 1,676 |
| Aug 3, 2026 | 83.80 | 85.00 | 82.60 | 85.00 | 85.00 | 2.16% | 1,836 |
| Jul 31, 2026 | 81.00 | 83.20 | 80.60 | 83.20 | 83.20 | 1.46% | 2,704 |
| Jul 30, 2026 | 77.20 | 82.00 | 77.00 | 82.00 | 82.00 | 7.89% | 8,680 |
| Jul 29, 2026 | 76.00 | 76.60 | 75.80 | 76.00 | 76.00 | - | 1,060 |
| Jul 28, 2026 | 77.40 | 77.40 | 76.00 | 76.00 | 76.00 | -1.81% | 1,574 |
| Jul 27, 2026 | 78.60 | 78.60 | 77.40 | 77.40 | 77.40 | -1.28% | 1,643 |
| Jul 24, 2026 | 78.00 | 78.40 | 77.00 | 78.40 | 78.40 | 0.77% | 853 |
| Jul 23, 2026 | 77.80 | 77.80 | 76.20 | 77.80 | 77.80 | 0.52% | 718 |
| Jul 22, 2026 | 77.00 | 77.40 | 76.60 | 77.40 | 77.40 | - | 961 |
| Jul 21, 2026 | 72.00 | 77.40 | 70.20 | 77.40 | 77.40 | 4.31% | 2,443 |
| Jul 20, 2026 | 75.00 | 75.20 | 73.60 | 74.20 | 74.20 | -0.27% | 4,235 |
| Jul 17, 2026 | 75.00 | 76.20 | 74.20 | 74.40 | 74.40 | -0.80% | 2,180 |
| Jul 16, 2026 | 74.00 | 75.40 | 72.20 | 75.00 | 75.00 | 4.17% | 1,560 |
| Jul 15, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.12% | 2,102 |
| Jul 14, 2026 | 72.20 | 73.60 | 71.20 | 71.20 | 71.20 | - | 739 |
| Jul 13, 2026 | 68.00 | 73.40 | 68.00 | 71.20 | 71.20 | 2.30% | 675 |
| Jul 10, 2026 | 69.60 | 71.40 | 69.40 | 69.60 | 69.60 | 2.35% | 835 |
| 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 |