Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany flag Germany · Delayed Price · Currency is EUR
59.20
+0.60 (1.02%)
Last updated: Oct 23, 2025, 12:43 PM CET

Drägerwerk AG & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202558.6058.6058.6058.6058.60-1.01%100
Oct 21, 202559.2059.2059.2059.2059.200.34%199
Oct 20, 202557.2059.0057.2059.0059.002.43%199
Oct 17, 202557.4057.6056.8057.6057.60-0.69%220
Oct 16, 202557.4058.8057.4058.0058.001.05%90
Oct 15, 202553.0057.4053.0057.4057.4010.81%445
Oct 14, 202551.8052.0051.8051.8051.80-0.38%200
Oct 13, 202552.0052.0052.0052.0052.00-1.14%40
Oct 10, 202552.6052.6052.6052.6052.601.54%195
Oct 9, 202551.6051.8051.6051.8051.801.57%195
Oct 8, 202551.0051.0051.0051.0051.00-0.78%45
Oct 7, 202551.0051.4051.0051.4051.40-2.65%45
Oct 6, 202552.8052.8052.8052.8052.801.54%194
Oct 3, 202552.2052.2052.0052.0052.00-0.38%50
Oct 2, 202551.6052.6051.6052.2052.201.56%450
Oct 1, 202550.8051.4050.8051.4051.401.98%303
Sep 30, 202550.4050.4050.4050.4050.40-1.56%288
Sep 29, 202551.2051.2051.2051.2051.20-0.78%302
Sep 26, 202551.0051.6051.0051.6051.60-188
Sep 25, 202551.8051.8051.6051.6051.60-0.77%640
Sep 24, 202552.0052.0052.0052.0052.00-233
Sep 23, 202552.4052.4052.0052.0052.00-1.14%26
Sep 22, 202552.6052.6052.6052.6052.60-3.31%50
Sep 19, 202554.4054.4054.4054.4054.40-201
Sep 18, 202554.4054.4054.4054.4054.40-1.09%201
Sep 17, 202555.0055.0055.0055.0055.00-0.72%201
Sep 16, 202555.4055.4055.4055.4055.40-201
Sep 15, 202556.4056.4055.4055.4055.40-1.77%201
Sep 12, 202556.4056.4056.4056.4056.400.71%119
Sep 11, 202556.0057.0056.0056.0056.00-1.41%119
Sep 10, 202556.2056.8056.2056.8056.801.79%130
Sep 9, 202556.8056.8055.8055.8055.80-1.76%60
Sep 8, 202555.2057.2055.2056.8056.801.43%90
Sep 5, 202556.0056.0056.0056.0056.002.56%50
Sep 4, 202555.2055.2054.6054.6054.60-2.85%50
Sep 3, 202556.0056.2056.0056.2056.20-50
Sep 2, 202555.0056.2055.0056.2056.201.44%100
Sep 1, 202555.4055.4055.4055.4055.40-0.36%53
Aug 29, 202555.8055.8055.6055.6055.60-53
Aug 28, 202555.6055.6055.6055.6055.60-1.07%50
Aug 27, 202556.2056.2056.2056.2056.201.08%10
Aug 26, 202555.6055.6055.6055.6055.600.36%10
Aug 25, 202555.4055.4055.4055.4055.40-1.07%10
Aug 22, 202556.0056.0056.0056.0056.000.36%10
Aug 21, 202555.8055.8055.8055.8055.800.36%10
Aug 20, 202555.6055.6055.6055.6055.60-1.07%10
Aug 19, 202556.2056.2056.2056.2056.20-10
Aug 18, 202556.2056.2056.2056.2056.20-0.35%10
Aug 15, 202556.4056.4056.4056.4056.40-10
Aug 14, 202556.4056.4056.4056.4056.40-2.08%10