Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 70.00
+0.10 (0.14%)
At close: Nov 28, 2025
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | - |
| Nov 27, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.14% | - |
| Nov 26, 2025 | 70.10 | 70.10 | 69.80 | 69.80 | 69.80 | 0.72% | 17 |
| Nov 25, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.46% | - |
| Nov 24, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.34% | - |
| Nov 21, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.03% | - |
| Nov 20, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.43% | - |
| Nov 19, 2025 | 67.50 | 69.10 | 67.50 | 69.10 | 69.10 | 1.77% | 150 |
| Nov 18, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.29% | - |
| Nov 17, 2025 | 68.40 | 69.20 | 68.10 | 68.10 | 68.10 | -2.85% | 17 |
| Nov 14, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.30% | - |
| Nov 13, 2025 | 68.20 | 69.20 | 68.20 | 69.20 | 69.20 | 0.73% | 101 |
| Nov 12, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.72% | - |
| Nov 11, 2025 | 67.80 | 69.20 | 67.70 | 69.20 | 69.20 | 1.32% | 420 |
| Nov 10, 2025 | 67.40 | 68.30 | 67.40 | 68.30 | 68.30 | 1.79% | 104 |
| Nov 7, 2025 | 67.20 | 67.20 | 67.10 | 67.10 | 67.10 | -0.59% | 100 |
| Nov 6, 2025 | 68.80 | 68.80 | 67.50 | 67.50 | 67.50 | -5.06% | 127 |
| Nov 5, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | - |
| Nov 4, 2025 | 71.30 | 71.30 | 71.10 | 71.10 | 71.10 | -1.93% | 80 |
| Nov 3, 2025 | 72.80 | 72.80 | 72.50 | 72.50 | 72.50 | -0.96% | 70 |
| Oct 31, 2025 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 2.66% | 20 |
| Oct 30, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.83% | - |
| Oct 29, 2025 | 76.40 | 77.10 | 71.90 | 71.90 | 71.90 | -5.27% | 466 |
| Oct 28, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.56% | - |
| Oct 27, 2025 | 76.40 | 77.10 | 76.40 | 77.10 | 77.10 | - | 12 |
| Oct 24, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.65% | - |
| Oct 23, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.92% | 92 |
| Oct 22, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.13% | - |
| Oct 21, 2025 | 76.00 | 76.50 | 76.00 | 76.00 | 76.00 | -1.04% | 50 |
| Oct 20, 2025 | 75.80 | 77.00 | 75.80 | 76.80 | 76.80 | 1.72% | 465 |
| Oct 17, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | 1.21% | 120 |
| Oct 16, 2025 | 70.60 | 75.10 | 70.60 | 74.60 | 74.60 | 7.96% | 1,481 |
| Oct 15, 2025 | 67.00 | 69.20 | 67.00 | 69.10 | 69.10 | 5.02% | 250 |
| Oct 14, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Oct 13, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.77% | - |
| Oct 10, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | - |
| Oct 9, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.31% | - |
| Oct 8, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.46% | - |
| Oct 7, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 100 |
| Oct 6, 2025 | 66.10 | 66.10 | 65.20 | 65.20 | 65.20 | 0.31% | 310 |
| Oct 3, 2025 | 65.20 | 66.20 | 65.00 | 65.00 | 65.00 | - | 22 |
| Oct 2, 2025 | 65.10 | 65.10 | 65.00 | 65.00 | 65.00 | 4.33% | 10 |
| Oct 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.80% | - |
| Sep 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.79% | - |
| Sep 29, 2025 | 63.10 | 63.30 | 63.10 | 63.30 | 63.30 | 1.28% | 20 |
| Sep 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.19% | - |
| Sep 25, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.78% | - |
| Sep 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.31% | - |
| 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 |