Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 67.00
+0.70 (1.06%)
Last updated: Sep 10, 2025, 1:42 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 67.10 | 67.60 | 66.30 | 66.30 | - | -1.78% | 8,705 |
| Sep 8, 2025 | 67.00 | 67.50 | 66.70 | 67.50 | - | 1.35% | 15,191 |
| Sep 5, 2025 | 68.20 | 68.20 | 66.40 | 66.60 | - | -2.63% | 16,313 |
| Sep 4, 2025 | 66.80 | 68.50 | 66.80 | 68.40 | - | 1.63% | 5,234 |
| Sep 3, 2025 | 68.20 | 68.20 | 66.80 | 67.30 | - | 0.90% | 6,503 |
| Sep 2, 2025 | 67.00 | 67.40 | 66.10 | 66.70 | - | -0.30% | 18,170 |
| Sep 1, 2025 | 66.80 | 67.10 | 66.50 | 66.90 | - | 1.06% | 6,098 |
| Aug 29, 2025 | 66.60 | 67.20 | 66.00 | 66.20 | - | -1.05% | 8,533 |
| Aug 28, 2025 | 69.70 | 69.80 | 66.70 | 66.90 | - | -3.60% | 9,561 |
| Aug 27, 2025 | 69.00 | 69.60 | 68.00 | 69.40 | - | 0.43% | 10,502 |
| Aug 26, 2025 | 68.10 | 69.10 | 68.10 | 69.10 | - | -0.29% | 11,598 |
| Aug 25, 2025 | 68.90 | 69.40 | 68.50 | 69.30 | - | 0.29% | 3,575 |
| Aug 22, 2025 | 69.00 | 69.40 | 68.70 | 69.10 | - | -0.43% | 2,742 |
| Aug 21, 2025 | 69.10 | 69.50 | 68.90 | 69.40 | - | 0.14% | 3,484 |
| Aug 20, 2025 | 67.70 | 69.30 | 67.70 | 69.30 | - | 1.17% | 8,330 |
| Aug 19, 2025 | 68.30 | 68.70 | 67.90 | 68.50 | - | 0.74% | 3,474 |
| Aug 18, 2025 | 67.10 | 68.00 | 66.90 | 68.00 | - | 0.89% | 2,973 |
| Aug 15, 2025 | 67.50 | 68.40 | 67.20 | 67.40 | - | -0.44% | 4,259 |
| Aug 14, 2025 | 68.70 | 68.70 | 67.70 | 67.70 | - | -1.74% | 8,732 |
| Aug 13, 2025 | 67.00 | 70.20 | 66.70 | 68.90 | - | 2.23% | 13,668 |
| Aug 12, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | - | - | 25,565 |
| Aug 11, 2025 | 67.10 | 67.60 | 66.30 | 67.40 | - | -0.30% | 8,197 |
| Aug 8, 2025 | 66.70 | 67.60 | 66.50 | 67.60 | - | 0.75% | 9,708 |
| Aug 7, 2025 | 66.10 | 67.20 | 66.10 | 67.10 | - | 0.75% | 19,153 |
| Aug 6, 2025 | 67.50 | 67.50 | 66.30 | 66.60 | - | -0.30% | 7,777 |
| Aug 5, 2025 | 67.70 | 67.90 | 66.30 | 66.80 | - | -1.33% | 20,394 |
| Aug 4, 2025 | 68.00 | 68.90 | 67.00 | 67.70 | - | -0.29% | 11,739 |
| Aug 1, 2025 | 69.70 | 69.70 | 67.40 | 67.90 | - | -3.41% | 23,822 |
| 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 |