Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 73.40
-25.60 (-25.86%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:DRW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 97.90 | 99.60 | 73.40 | 73.40 | 73.40 | -25.86% | 120 |
| Oct 22, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 1.85% | 121 |
| Oct 21, 2026 | 94.60 | 97.20 | 94.60 | 97.20 | 97.20 | 1.99% | 55 |
| Oct 20, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -0.83% | - |
| Oct 19, 2026 | 94.50 | 97.20 | 94.50 | 96.10 | 96.10 | - | 191 |
| Oct 16, 2026 | 96.70 | 96.70 | 95.80 | 96.10 | 96.10 | -3.42% | 40 |
| Oct 15, 2026 | 105.20 | 111.00 | 99.50 | 99.50 | 99.50 | -4.69% | 81 |
| Oct 14, 2026 | 115.00 | 116.60 | 104.40 | 104.40 | 104.40 | -9.69% | 75 |
| Oct 13, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.52% | - |
| Oct 12, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 1.57% | - |
| Oct 9, 2026 | 111.20 | 114.40 | 111.20 | 114.40 | 114.40 | 1.78% | 270 |
| Oct 8, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -1.92% | - |
| Oct 7, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -0.69% | - |
| Oct 6, 2026 | 114.20 | 116.20 | 114.20 | 115.40 | 115.40 | -0.69% | 179 |
| Oct 5, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -2.35% | - |
| Oct 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.50% | - |
| Oct 1, 2026 | 120.80 | 120.80 | 119.60 | 119.60 | 119.60 | -0.17% | 30 |
| Sep 30, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -4.62% | - |
| Sep 29, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.48% | - |
| Sep 28, 2026 | 122.80 | 125.00 | 122.80 | 125.00 | 125.00 | 2.80% | 10 |
| Sep 25, 2026 | 122.40 | 122.40 | 121.60 | 121.60 | 121.60 | -0.49% | 10 |
| Sep 24, 2026 | 124.00 | 124.40 | 122.20 | 122.20 | 122.20 | 0.99% | 35 |
| Sep 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.00% | - |
| Sep 22, 2026 | 114.60 | 119.80 | 114.60 | 119.80 | 119.80 | 4.54% | 353 |
| Sep 21, 2026 | 114.40 | 114.60 | 114.40 | 114.60 | 114.60 | -0.35% | 25 |
| Sep 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.17% | - |
| Sep 17, 2026 | 113.40 | 114.80 | 113.40 | 114.80 | 114.80 | 1.59% | 43 |
| Sep 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.53% | - |
| Sep 15, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.90% | - |
| Sep 14, 2026 | 113.00 | 113.00 | 111.40 | 111.40 | 111.40 | -1.76% | 403 |
| Sep 11, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -1.56% | 25 |
| Sep 10, 2026 | 110.80 | 115.20 | 110.80 | 115.20 | 115.20 | 5.30% | 60 |
| Sep 9, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.73% | - |
| Sep 8, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -0.72% | - |
| Sep 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.54% | - |
| Sep 4, 2026 | 110.60 | 111.60 | 110.60 | 111.60 | 111.60 | 0.72% | 50 |
| Sep 3, 2026 | 111.40 | 111.40 | 110.80 | 110.80 | 110.80 | -2.81% | 20 |
| Sep 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Sep 1, 2026 | 111.40 | 112.00 | 111.40 | 112.00 | 112.00 | -0.18% | 50 |
| Aug 31, 2026 | 110.40 | 112.20 | 110.40 | 112.20 | 112.20 | 1.63% | 200 |
| Aug 28, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - | - |
| Aug 27, 2026 | 112.00 | 112.00 | 110.40 | 110.40 | 110.40 | -0.54% | 100 |
| Aug 26, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.18% | - |
| Aug 25, 2026 | 110.80 | 111.20 | 110.60 | 111.20 | 111.20 | 1.46% | 160 |
| Aug 24, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.18% | - |
| Aug 21, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.36% | - |
| Aug 20, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.36% | - |
| Aug 19, 2026 | 109.40 | 109.80 | 109.40 | 109.80 | 109.80 | 0.55% | 175 |
| Aug 18, 2026 | 108.40 | 109.20 | 108.40 | 109.20 | 109.20 | 0.18% | 30 |
| Aug 17, 2026 | 108.40 | 109.00 | 108.40 | 109.00 | 109.00 | -1.45% | 235 |