Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 73.50
+1.10 (1.52%)
At close: Jan 9, 2026
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.44% | - |
| Dec 4, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | - |
| Dec 3, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.02% | - |
| Dec 2, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.29% | - |
| Dec 1, 2025 | 69.70 | 69.70 | 69.10 | 69.10 | 69.10 | -1.29% | 60 |
| 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 |