Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 90.30
-3.00 (-3.22%)
At close: Mar 27, 2026
FRA:DRW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 92.80 | 92.80 | 92.00 | 92.00 | 92.00 | -0.86% | 100 |
| Mar 26, 2026 | 92.20 | 92.80 | 92.20 | 92.80 | 92.80 | 0.54% | 20 |
| Mar 25, 2026 | 93.50 | 93.50 | 92.00 | 92.30 | 92.30 | -0.97% | 170 |
| Mar 24, 2026 | 88.90 | 93.20 | 88.90 | 93.20 | 93.20 | 11.35% | 100 |
| Mar 23, 2026 | 82.70 | 83.70 | 82.70 | 83.70 | 83.70 | -3.90% | 60 |
| Mar 20, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.11% | - |
| Mar 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.91% | - |
| Mar 18, 2026 | 86.60 | 87.80 | 86.60 | 87.80 | 87.80 | 2.57% | 201 |
| Mar 17, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.38% | - |
| Mar 16, 2026 | 87.50 | 87.50 | 86.80 | 86.80 | 86.80 | 0.23% | 73 |
| Mar 13, 2026 | 84.80 | 86.60 | 84.80 | 86.60 | 86.60 | 2.12% | 180 |
| Mar 12, 2026 | 85.10 | 85.10 | 84.80 | 84.80 | 84.80 | -2.75% | 5 |
| Mar 11, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.28% | - |
| Mar 10, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.94% | - |
| Mar 9, 2026 | 82.90 | 85.30 | 82.90 | 85.30 | 85.30 | -4.26% | 345 |
| Mar 6, 2026 | 88.00 | 89.10 | 88.00 | 89.10 | 89.10 | 1.37% | 15 |
| Mar 5, 2026 | 89.10 | 89.20 | 87.90 | 87.90 | 87.90 | 1.62% | 479 |
| Mar 4, 2026 | 87.40 | 87.40 | 86.50 | 86.50 | 86.50 | -0.23% | 165 |
| Mar 3, 2026 | 88.50 | 88.50 | 86.70 | 86.70 | 86.70 | -0.91% | 120 |
| Mar 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.34% | 120 |
| Feb 27, 2026 | 89.20 | 89.90 | 88.50 | 89.60 | 89.60 | 0.11% | 169 |
| Feb 26, 2026 | 89.60 | 89.60 | 89.50 | 89.50 | 89.50 | -2.08% | 1,099 |
| Feb 25, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.54% | 35 |
| Feb 24, 2026 | 93.10 | 93.10 | 91.90 | 91.90 | 91.90 | -1.29% | 175 |
| Feb 23, 2026 | 92.80 | 93.20 | 92.80 | 93.10 | 93.10 | -0.21% | 297 |
| 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 |