Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany · Delayed Price · Currency is EUR 90.90
-0.60 (-0.66%)
Last updated: Jul 21, 2026, 2:20 PM CET
FRA:DRW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -3.09% | - |
| Jun 16, 2026 | 87.30 | 87.40 | 87.30 | 87.40 | 87.40 | -1.02% | 200 |
| Jun 15, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.57% | - |
| Jun 12, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.86% | - |
| Jun 11, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.15% | - |
| Jun 10, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.69% | 55 |
| Jun 9, 2026 | 89.30 | 89.30 | 86.60 | 86.60 | 86.60 | -4.31% | 40 |
| Jun 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.23% | 10 |
| Jun 5, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.59% | - |
| Jun 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jun 3, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1 |
| Jun 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.44% | 1 |
| Jun 1, 2026 | 91.60 | 91.60 | 90.40 | 90.40 | 90.40 | -2.27% | 42 |
| May 29, 2026 | 92.40 | 92.50 | 92.40 | 92.50 | 92.50 | 0.11% | 100 |
| May 28, 2026 | 88.90 | 92.40 | 88.90 | 92.40 | 92.40 | 3.13% | 142 |
| May 27, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -1.21% | - |
| May 26, 2026 | 92.20 | 92.20 | 90.70 | 90.70 | 90.70 | -2.58% | 40 |
| May 25, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.65% | 16 |
| May 22, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | 11 |
| May 21, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.76% | 11 |
| May 20, 2026 | 87.00 | 90.50 | 87.00 | 90.50 | 90.50 | 3.43% | 60 |
| May 19, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 8.43% | 2 |
| May 18, 2026 | 80.50 | 80.70 | 80.50 | 80.70 | 80.70 | -1.47% | 150 |
| May 15, 2026 | 82.20 | 82.20 | 81.90 | 81.90 | 81.90 | -2.15% | 140 |
| May 14, 2026 | 83.40 | 83.70 | 83.40 | 83.70 | 83.70 | -2.56% | 10 |
| May 13, 2026 | 85.30 | 85.90 | 85.30 | 85.90 | 85.90 | 0.82% | 242 |
| May 12, 2026 | 87.80 | 87.80 | 85.20 | 85.20 | 85.20 | -4.05% | 80 |