Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 111.00
-0.20 (-0.18%)
At close: Aug 26, 2026
FRA:DRW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - | - |
| Aug 13, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.72% | - |
| Aug 12, 2026 | 111.20 | 111.60 | 111.20 | 111.40 | 111.40 | - | 141 |
| Aug 11, 2026 | 112.20 | 112.20 | 111.40 | 111.40 | 111.40 | -0.36% | 330 |
| Aug 10, 2026 | 108.80 | 111.80 | 108.60 | 111.80 | 111.80 | 2.95% | 593 |
| Aug 7, 2026 | 110.20 | 110.20 | 108.60 | 108.60 | 108.60 | -1.63% | 600 |
| Aug 6, 2026 | 111.80 | 112.40 | 110.40 | 110.40 | 110.40 | -2.30% | 124 |
| Aug 5, 2026 | 112.60 | 113.40 | 111.40 | 113.00 | 113.00 | - | 536 |
| Aug 4, 2026 | 113.40 | 113.40 | 112.20 | 113.00 | 113.00 | - | 949 |
| Aug 3, 2026 | 108.40 | 113.00 | 108.40 | 113.00 | 113.00 | 3.67% | 427 |
| Jul 31, 2026 | 105.80 | 109.00 | 105.80 | 109.00 | 109.00 | 4.01% | 157 |
| Jul 30, 2026 | 96.10 | 104.80 | 96.10 | 104.80 | 104.80 | 9.62% | 200 |
| Jul 29, 2026 | 95.10 | 95.90 | 95.10 | 95.60 | 95.60 | -0.42% | 150 |
| Jul 28, 2026 | 96.40 | 96.40 | 96.00 | 96.00 | 96.00 | -1.64% | 100 |
| Jul 27, 2026 | 96.40 | 97.60 | 96.40 | 97.60 | 97.60 | 1.88% | 180 |
| Jul 24, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.42% | - |
| Jul 23, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.32% | - |
| Jul 22, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 4.28% | - |
| Jul 21, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 3.87% | - |
| Jul 20, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.92% | 22 |
| Jul 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.87% | - |
| Jul 16, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 2.52% | - |
| Jul 15, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -4.47% | - |
| Jul 14, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 5.31% | - |
| Jul 13, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.22% | - |
| Jul 10, 2026 | 80.90 | 81.80 | 80.90 | 81.80 | 81.80 | 2.00% | 48 |
| Jul 9, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.25% | - |
| Jul 8, 2026 | 81.50 | 81.50 | 79.90 | 80.00 | 80.00 | -5.10% | 115 |
| Jul 7, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -1.52% | - |
| Jul 6, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 2.76% | - |
| Jul 3, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.24% | - |
| Jul 2, 2026 | 84.10 | 84.10 | 83.10 | 83.10 | 83.10 | 1.34% | 80 |
| Jul 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.91% | - |
| Jun 30, 2026 | 82.80 | 83.60 | 82.80 | 83.60 | 83.60 | 0.72% | 30 |
| Jun 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.24% | - |
| Jun 26, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.35% | - |
| Jun 25, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.12% | - |
| Jun 24, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1.32% | - |
| Jun 23, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.30% | - |
| Jun 22, 2026 | 84.10 | 84.70 | 83.30 | 84.70 | 84.70 | 2.29% | 200 |
| Jun 19, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.31% | - |
| Jun 18, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.94% | - |