Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 69.30
-1.00 (-1.42%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.70 | 69.90 | 67.40 | 67.90 | - | -3.41% | 14,040 |
| Jul 31, 2025 | 71.30 | 71.30 | 70.10 | 70.30 | - | -0.99% | 11,447 |
| Jul 30, 2025 | 69.50 | 71.90 | 69.50 | 71.00 | - | 1.57% | 13,593 |
| Jul 29, 2025 | 69.30 | 70.20 | 69.30 | 69.90 | - | 0.43% | 9,763 |
| Jul 28, 2025 | 69.30 | 70.00 | 69.00 | 69.60 | - | 0.87% | 10,723 |
| Jul 25, 2025 | 67.90 | 69.00 | 67.90 | 69.00 | - | -0.43% | 3,769 |
| Jul 24, 2025 | 68.60 | 69.40 | 68.50 | 69.30 | - | 2.06% | 11,025 |
| Jul 23, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | - | - | 6,514 |
| Jul 22, 2025 | 68.00 | 68.30 | 67.70 | 67.90 | - | -0.88% | 6,803 |
| Jul 21, 2025 | 69.60 | 70.50 | 68.10 | 68.50 | - | -2.28% | 23,542 |
| Jul 18, 2025 | 68.60 | 70.10 | 68.40 | 70.10 | - | 2.49% | 24,597 |
| Jul 17, 2025 | 68.60 | 68.90 | 68.00 | 68.40 | - | -1.72% | 17,980 |
| Jul 16, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | - | - | 11,883 |
| Jul 15, 2025 | 69.40 | 69.90 | 69.00 | 69.60 | - | 1.16% | 12,371 |
| Jul 14, 2025 | 68.10 | 69.60 | 68.10 | 68.80 | - | 0.29% | 11,815 |
| Jul 11, 2025 | 68.20 | 69.00 | 68.10 | 68.60 | - | -0.29% | 8,562 |
| Jul 10, 2025 | 67.10 | 69.30 | 67.10 | 68.80 | - | 1.62% | 10,895 |
| Jul 9, 2025 | 67.20 | 68.90 | 67.00 | 67.70 | - | 2.58% | 26,024 |
| Jul 8, 2025 | 66.10 | 66.40 | 64.60 | 66.00 | - | 0.15% | 15,196 |
| Jul 7, 2025 | 65.10 | 66.60 | 64.90 | 65.90 | - | 0.76% | 20,994 |
| Jul 4, 2025 | 65.80 | 65.80 | 65.00 | 65.40 | - | -0.91% | 6,653 |
| Jul 3, 2025 | 66.40 | 66.40 | 65.40 | 66.00 | - | -0.15% | 13,606 |
| Jul 2, 2025 | 66.50 | 66.50 | 65.30 | 66.10 | - | -1.49% | 12,945 |
| Jul 1, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | - | - | 6,450 |
| Jun 30, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | - | - | 8,645 |
| Jun 27, 2025 | 67.30 | 67.70 | 66.60 | 67.10 | - | 0.15% | 9,570 |
| Jun 26, 2025 | 66.90 | 67.60 | 66.60 | 67.00 | - | -0.59% | 6,566 |
| Jun 25, 2025 | 68.40 | 68.40 | 66.40 | 67.40 | - | -1.32% | 13,072 |
| Jun 24, 2025 | 69.20 | 69.20 | 68.20 | 68.30 | - | 0.15% | 7,058 |
| Jun 23, 2025 | 68.50 | 68.70 | 67.90 | 68.20 | - | - | 7,161 |
| Jun 20, 2025 | 67.90 | 68.30 | 67.80 | 68.20 | - | 0.59% | 14,287 |
| Jun 19, 2025 | 67.60 | 68.10 | 67.20 | 67.80 | - | -0.73% | 9,107 |
| Jun 18, 2025 | 68.50 | 68.90 | 68.00 | 68.30 | - | -0.15% | 13,061 |
| Jun 17, 2025 | 68.40 | 68.50 | 67.70 | 68.40 | - | - | 15,553 |
| Jun 16, 2025 | 68.80 | 70.10 | 67.80 | 68.40 | - | -0.87% | 18,021 |
| Jun 13, 2025 | 70.60 | 71.80 | 68.70 | 69.00 | - | -3.90% | 19,977 |
| Jun 12, 2025 | 71.60 | 72.40 | 71.00 | 71.80 | - | -0.83% | 16,573 |
| Jun 11, 2025 | 72.40 | 73.00 | 72.40 | 72.40 | - | - | 11,866 |
| Jun 10, 2025 | 72.00 | 73.10 | 71.90 | 72.40 | - | 4.93% | 16,453 |
| Jun 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 10,760 |
| Jun 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 34,361 |
| Jun 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 19,618 |
| Jun 4, 2025 | 68.40 | 69.50 | 68.00 | 69.00 | - | 1.62% | 21,694 |
| Jun 3, 2025 | 67.30 | 68.50 | 67.20 | 67.90 | - | 0.89% | 48,288 |
| Jun 2, 2025 | 66.80 | 68.10 | 66.60 | 67.30 | - | 0.30% | 20,742 |
| May 30, 2025 | 66.90 | 67.80 | 66.90 | 67.10 | - | 0.15% | 9,335 |
| May 29, 2025 | 66.80 | 67.30 | 66.60 | 67.00 | - | 0.90% | 5,531 |
| May 28, 2025 | 66.10 | 66.50 | 65.80 | 66.40 | - | 0.45% | 13,228 |
| May 27, 2025 | 65.10 | 66.40 | 65.10 | 66.10 | - | 1.54% | 7,785 |
| May 26, 2025 | 64.40 | 65.40 | 64.40 | 65.10 | - | 1.88% | 5,334 |