Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 90.50
-2.70 (-2.90%)
Last updated: Apr 24, 2026, 1:37 PM CET
FRA:DRW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 99.40 | 99.40 | 93.20 | 93.20 | - | -2.71% | 10,143 |
| Apr 22, 2026 | 96.10 | 96.10 | 95.80 | 95.80 | 95.80 | -1.24% | 40 |
| Apr 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Apr 20, 2026 | 97.40 | 97.90 | 97.40 | 97.50 | 97.50 | -1.42% | 239 |
| Apr 17, 2026 | 97.80 | 98.90 | 97.80 | 98.90 | 98.90 | 3.34% | 50 |
| Apr 16, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -1.14% | 6 |
| Apr 15, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.41% | - |
| Apr 14, 2026 | 95.30 | 96.40 | 95.30 | 96.40 | 96.40 | 2.88% | 170 |
| Apr 13, 2026 | 93.00 | 93.80 | 93.00 | 93.70 | 93.70 | -1.26% | 105 |
| Apr 10, 2026 | 93.70 | 94.90 | 93.70 | 94.90 | 94.90 | 0.74% | 30 |
| Apr 9, 2026 | 94.90 | 94.90 | 94.20 | 94.20 | 94.20 | -1.87% | 100 |
| Apr 8, 2026 | 93.40 | 96.00 | 93.40 | 96.00 | 96.00 | 7.14% | 110 |
| Apr 7, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.44% | 50 |
| Apr 2, 2026 | 90.50 | 90.50 | 89.10 | 90.00 | 90.00 | -1.96% | 240 |
| Apr 1, 2026 | 90.90 | 91.80 | 90.90 | 91.80 | 91.80 | 1.44% | 90 |
| Mar 31, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Mar 30, 2026 | 89.80 | 90.50 | 89.80 | 90.50 | 90.50 | -1.63% | 130 |
| 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 |