Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 63.00
-0.30 (-0.47%)
At close: Sep 30, 2025
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.48% | 20 |
| Sep 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 20 |
| Sep 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.19% | 55 |
| Sep 25, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.78% | 55 |
| Sep 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.31% | 55 |
| Sep 23, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.94% | 55 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 100 |
| Sep 19, 2025 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -1.07% | 50 |
| Sep 18, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.30% | 4 |
| Sep 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.15% | 4 |
| Sep 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | 4 |
| Sep 15, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30% | 100 |
| Sep 12, 2025 | 66.80 | 67.00 | 66.80 | 67.00 | 67.00 | -0.30% | 80 |
| Sep 11, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% | 13 |
| Sep 10, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.45% | 13 |
| Sep 9, 2025 | 67.20 | 67.20 | 66.90 | 66.90 | 66.90 | -0.59% | 13 |
| Sep 8, 2025 | 66.50 | 67.30 | 66.50 | 67.30 | 67.30 | 0.75% | 180 |
| Sep 5, 2025 | 68.40 | 68.40 | 66.80 | 66.80 | 66.80 | -0.60% | 201 |
| Sep 4, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% | 63 |
| Sep 3, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.30% | 63 |
| Sep 2, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | 63 |
| Sep 1, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.20% | 63 |
| Aug 29, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.75% | 63 |
| Aug 28, 2025 | 69.10 | 69.10 | 67.10 | 67.10 | 67.10 | -3.87% | 63 |
| Aug 27, 2025 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | 1.01% | 45 |
| Aug 26, 2025 | 68.30 | 69.10 | 68.30 | 69.10 | 69.10 | 1.62% | 58 |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.44% | 30 |
| Aug 22, 2025 | 69.00 | 69.70 | 69.00 | 69.70 | 69.70 | 1.01% | 30 |
| Aug 21, 2025 | 68.80 | 69.40 | 68.80 | 69.00 | 69.00 | 1.47% | 31 |
| Aug 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.59% | 1 |
| Aug 19, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.75% | 1 |
| Aug 18, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.74% | 1 |
| Aug 15, 2025 | 67.50 | 67.60 | 67.50 | 67.60 | 67.60 | -1.17% | 1 |
| Aug 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 303 |
| Aug 13, 2025 | 66.10 | 69.90 | 66.10 | 68.40 | 68.40 | 0.88% | 303 |
| Aug 12, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.44% | 30 |
| Aug 11, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.45% | 30 |
| Aug 8, 2025 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | 1.05% | 30 |
| Aug 7, 2025 | 66.30 | 66.50 | 66.30 | 66.50 | 66.50 | -0.45% | 40 |
| Aug 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.89% | 57 |
| Aug 5, 2025 | 67.60 | 67.60 | 66.50 | 67.40 | 67.40 | 0.60% | 57 |
| Aug 4, 2025 | 68.40 | 68.40 | 67.00 | 67.00 | 67.00 | -1.47% | 120 |
| Aug 1, 2025 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -4.49% | 20 |
| Jul 31, 2025 | 70.30 | 71.20 | 70.30 | 71.20 | 71.20 | 0.71% | 50 |
| Jul 30, 2025 | 69.70 | 71.80 | 69.70 | 70.70 | 70.70 | 0.71% | 200 |
| Jul 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.43% | 5 |
| Jul 28, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2.34% | 5 |
| Jul 25, 2025 | 68.90 | 69.50 | 68.30 | 68.30 | 68.30 | -0.44% | 20 |
| Jul 24, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 2 |
| Jul 23, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.03% | 2 |