Drägerwerk AG & Co. KGaA (ETR:DRW8)
Germany · Delayed Price · Currency is EUR 87.20
-0.80 (-0.91%)
Oct 8, 2026, 5:35 PM CET
ETR:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 87.80 | 88.60 | 86.80 | 87.20 | 87.20 | -0.91% | 3,618 |
| Oct 7, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.65% | 4,706 |
| Oct 6, 2026 | 88.60 | 90.40 | 87.60 | 90.40 | 90.40 | 2.73% | 6,544 |
| Oct 5, 2026 | 88.00 | 89.80 | 87.00 | 88.00 | 88.00 | -1.79% | 1,907 |
| Oct 2, 2026 | 90.00 | 90.20 | 88.40 | 89.60 | 89.60 | -0.22% | 916 |
| Oct 1, 2026 | 91.20 | 91.60 | 89.00 | 89.80 | 89.80 | -1.97% | 5,231 |
| Sep 30, 2026 | 91.60 | 92.20 | 90.40 | 91.60 | 91.60 | -0.22% | 1,110 |
| Sep 29, 2026 | 94.40 | 95.40 | 91.20 | 91.80 | 91.80 | -2.55% | 10,992 |
| Sep 28, 2026 | 92.20 | 96.00 | 92.20 | 94.20 | 94.20 | 1.07% | 1,698 |
| Sep 25, 2026 | 92.40 | 93.60 | 92.00 | 93.20 | 93.20 | 1.08% | 2,073 |
| Sep 24, 2026 | 89.80 | 94.20 | 88.20 | 92.20 | 92.20 | 2.67% | 7,757 |
| Sep 23, 2026 | 88.60 | 89.80 | 87.20 | 89.80 | 89.80 | 1.58% | 3,757 |
| Sep 22, 2026 | 86.60 | 89.00 | 86.60 | 88.40 | 88.40 | 2.08% | 8,090 |
| Sep 21, 2026 | 86.00 | 86.80 | 86.00 | 86.60 | 86.60 | 0.93% | 982 |
| Sep 18, 2026 | 86.60 | 86.80 | 85.80 | 85.80 | 85.80 | -0.92% | 1,546 |
| Sep 17, 2026 | 86.00 | 87.40 | 86.00 | 86.60 | 86.60 | 1.41% | 971 |
| Sep 16, 2026 | 85.60 | 86.00 | 84.80 | 85.40 | 85.40 | 0.47% | 3,252 |
| Sep 15, 2026 | 86.40 | 86.40 | 84.80 | 85.00 | 85.00 | -1.39% | 178 |
| Sep 14, 2026 | 82.80 | 86.20 | 82.80 | 86.20 | 86.20 | 2.62% | 3,175 |
| 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 |