Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 93.30
+1.20 (1.30%)
At close: Feb 20, 2026
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 92.20 | 93.30 | 91.00 | 93.30 | 93.30 | 1.30% | 180 |
| Feb 19, 2026 | 92.00 | 92.10 | 92.00 | 92.10 | 92.10 | -0.22% | 100 |
| Feb 18, 2026 | 90.10 | 92.40 | 90.10 | 92.30 | 92.30 | 2.33% | 315 |
| Feb 17, 2026 | 89.20 | 90.50 | 89.20 | 90.20 | 90.20 | 1.01% | 310 |
| Feb 16, 2026 | 89.50 | 90.10 | 89.30 | 89.30 | 89.30 | -0.11% | 320 |
| Feb 13, 2026 | 86.10 | 89.40 | 86.10 | 89.40 | 89.40 | 3.35% | 300 |
| Feb 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.48% | - |
| Feb 11, 2026 | 88.80 | 88.80 | 88.70 | 88.70 | 88.70 | 1.14% | 200 |
| Feb 10, 2026 | 86.60 | 87.70 | 86.60 | 87.70 | 87.70 | 1.74% | 6 |
| Feb 9, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | - |
| Feb 6, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.12% | - |
| Feb 5, 2026 | 87.20 | 87.20 | 86.30 | 86.30 | 86.30 | -1.93% | 3 |
| Feb 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.11% | - |
| Feb 3, 2026 | 88.10 | 88.80 | 88.10 | 88.10 | 88.10 | 0.69% | 237 |
| Feb 2, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | 0.11% | 20 |
| Jan 30, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.69% | - |
| Jan 29, 2026 | 89.90 | 89.90 | 88.90 | 88.90 | 88.90 | -1.88% | 105 |
| Jan 28, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -0.55% | - |
| Jan 27, 2026 | 88.10 | 91.30 | 87.00 | 91.10 | 91.10 | 5.56% | 1,156 |
| Jan 26, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.80% | 54 |
| Jan 23, 2026 | 84.70 | 87.00 | 84.70 | 87.00 | 87.00 | 1.28% | 305 |
| Jan 22, 2026 | 88.50 | 88.50 | 85.90 | 85.90 | 85.90 | -2.72% | 428 |
| Jan 21, 2026 | 86.60 | 88.30 | 86.10 | 88.30 | 88.30 | 2.08% | 400 |
| Jan 20, 2026 | 89.80 | 89.80 | 86.50 | 86.50 | 86.50 | -4.31% | 464 |
| Jan 19, 2026 | 87.40 | 91.60 | 84.80 | 90.40 | 90.40 | 2.49% | 2,298 |
| Jan 16, 2026 | 79.70 | 89.10 | 79.70 | 88.20 | 88.20 | 10.66% | 774 |
| Jan 15, 2026 | 73.30 | 80.00 | 73.30 | 79.70 | 79.70 | 9.33% | 1,392 |
| Jan 14, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -4.58% | - |
| Jan 13, 2026 | 75.20 | 76.40 | 75.20 | 76.40 | 76.40 | 1.33% | 100 |
| Jan 12, 2026 | 75.50 | 75.50 | 75.40 | 75.40 | 75.40 | 2.59% | 33 |
| Jan 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.52% | - |
| Jan 8, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.41% | - |
| Jan 7, 2026 | 72.20 | 72.70 | 72.20 | 72.70 | 72.70 | 4.30% | 280 |
| Jan 6, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.01% | - |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 20 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.29% | 80 |
| Dec 30, 2025 | 69.20 | 69.20 | 68.80 | 69.20 | 69.20 | - | 251 |
| Dec 29, 2025 | 68.30 | 69.20 | 68.30 | 69.20 | 69.20 | 1.32% | 413 |
| Dec 23, 2025 | 67.60 | 68.30 | 67.60 | 68.30 | 68.30 | 0.89% | 1 |
| Dec 22, 2025 | 66.80 | 67.70 | 66.80 | 67.70 | 67.70 | 0.74% | 22 |
| Dec 19, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.60% | - |
| Dec 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.45% | 20 |
| Dec 17, 2025 | 67.70 | 67.70 | 67.10 | 67.10 | 67.10 | - | 350 |
| Dec 16, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.47% | - |
| Dec 15, 2025 | 67.80 | 68.10 | 67.80 | 68.10 | 68.10 | 0.89% | 43 |
| Dec 12, 2025 | 67.30 | 67.50 | 67.30 | 67.50 | 67.50 | 1.05% | 175 |
| Dec 11, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.04% | - |
| Dec 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.89% | - |
| Dec 8, 2025 | 70.60 | 70.80 | 68.80 | 68.80 | 68.80 | 1.03% | 200 |