Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany flag Germany · Delayed Price · Currency is EUR
75.90
-0.70 (-0.91%)
Last updated: Oct 22, 2025, 2:34 PM CET

Drägerwerk AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202575.9075.9075.9075.9075.90-0.13%50
Oct 21, 202576.0076.5076.0076.0076.00-1.04%50
Oct 20, 202575.8077.0075.8076.8076.801.72%465
Oct 17, 202574.3075.5074.3075.5075.501.21%120
Oct 16, 202570.6075.1070.6074.6074.607.96%1,481
Oct 15, 202567.0069.2067.0069.1069.105.02%250
Oct 14, 202565.8065.8065.8065.8065.800.30%100
Oct 13, 202565.6065.6065.6065.6065.600.77%100
Oct 10, 202565.1065.1065.1065.1065.10-100
Oct 9, 202565.1065.1065.1065.1065.100.31%100
Oct 8, 202564.9064.9064.9064.9064.90-0.46%100
Oct 7, 202565.2065.2065.2065.2065.20-100
Oct 6, 202566.1066.1065.2065.2065.200.31%310
Oct 3, 202565.2066.2065.0065.0065.00-22
Oct 2, 202565.1065.1065.0065.0065.004.33%10
Oct 1, 202562.3062.3062.3062.3062.30-0.80%51
Sep 30, 202562.8062.8062.8062.8062.80-0.79%20
Sep 29, 202563.1063.3063.1063.3063.301.28%20
Sep 26, 202562.5062.5062.5062.5062.50-2.19%55
Sep 25, 202563.9063.9063.9063.9063.90-0.78%55
Sep 24, 202564.4064.4064.4064.4064.40-0.31%55
Sep 23, 202564.6064.6064.6064.6064.600.94%55
Sep 22, 202564.0064.0064.0064.0064.00-1.54%100
Sep 19, 202565.8065.8065.0065.0065.00-1.07%50
Sep 18, 202565.7065.7065.7065.7065.70-0.30%4
Sep 17, 202565.9065.9065.9065.9065.90-0.15%4
Sep 16, 202566.0066.0066.0066.0066.00-1.20%4
Sep 15, 202566.8066.8066.8066.8066.80-0.30%100
Sep 12, 202566.8067.0066.8067.0067.00-0.30%80
Sep 11, 202567.2067.2067.2067.2067.200.90%13
Sep 10, 202566.6066.6066.6066.6066.60-0.45%13
Sep 9, 202567.2067.2066.9066.9066.90-0.59%13
Sep 8, 202566.5067.3066.5067.3067.300.75%180
Sep 5, 202568.4068.4066.8066.8066.80-0.60%201
Sep 4, 202567.2067.2067.2067.2067.200.90%63
Sep 3, 202566.6066.6066.6066.6066.600.30%63
Sep 2, 202566.4066.4066.4066.4066.400.91%63
Sep 1, 202565.8065.8065.8065.8065.80-1.20%63
Aug 29, 202566.6066.6066.6066.6066.60-0.75%63
Aug 28, 202569.1069.1067.1067.1067.10-3.87%63
Aug 27, 202568.6069.8068.6069.8069.801.01%45
Aug 26, 202568.3069.1068.3069.1069.101.62%58
Aug 25, 202568.0068.0068.0068.0068.00-2.44%30
Aug 22, 202569.0069.7069.0069.7069.701.01%30
Aug 21, 202568.8069.4068.8069.0069.001.47%31
Aug 20, 202568.0068.0068.0068.0068.000.59%1
Aug 19, 202567.6067.6067.6067.6067.600.75%1
Aug 18, 202567.1067.1067.1067.1067.10-0.74%1
Aug 15, 202567.5067.6067.5067.6067.60-1.17%1
Aug 14, 202568.4068.4068.4068.4068.40-303