Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 58.40
+0.80 (1.39%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.40 | 58.40 | 56.80 | 58.20 | - | 1.04% | 92 |
| Jul 31, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | -1.71% | - |
| Jul 30, 2025 | 58.20 | 58.60 | 58.20 | 58.60 | - | 2.45% | 50 |
| Jul 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | - | 160 |
| Jul 28, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | - | 160 |
| Jul 25, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | -0.35% | 160 |
| Jul 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | -0.69% | - |
| Jul 23, 2025 | 57.60 | 57.80 | 57.60 | 57.80 | - | 0.35% | 160 |
| Jul 22, 2025 | 57.40 | 57.60 | 57.40 | 57.60 | - | -1.03% | 40 |
| Jul 21, 2025 | 58.00 | 58.20 | 58.00 | 58.20 | - | 0.34% | 50 |
| Jul 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.35% | 58 |
| Jul 17, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | -1.03% | 58 |
| Jul 16, 2025 | 57.60 | 58.40 | 57.60 | 58.40 | - | -0.34% | 58 |
| Jul 15, 2025 | 57.40 | 58.60 | 57.40 | 58.60 | - | 1.03% | 20 |
| Jul 14, 2025 | 56.40 | 58.20 | 56.40 | 58.00 | - | 2.47% | 32 |
| Jul 11, 2025 | 57.00 | 57.00 | 56.60 | 56.60 | - | -0.70% | 13 |
| Jul 10, 2025 | 57.00 | 57.40 | 57.00 | 57.00 | - | -0.70% | 122 |
| Jul 9, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | 3.61% | - |
| Jul 8, 2025 | 55.00 | 55.60 | 55.00 | 55.40 | - | 2.97% | 100 |
| Jul 7, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | - | -2.18% | 30 |
| Jul 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.72% | 30 |
| Jul 3, 2025 | 56.20 | 56.20 | 55.40 | 55.40 | - | -1.77% | 30 |
| Jul 2, 2025 | 57.00 | 57.00 | 56.40 | 56.40 | - | -2.08% | 145 |
| Jul 1, 2025 | 57.80 | 57.80 | 57.60 | 57.60 | - | 0.35% | 45 |
| Jun 30, 2025 | 55.20 | 57.40 | 55.20 | 57.40 | - | 1.06% | 1 |
| Jun 27, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | 4.03% | 5 |
| Jun 26, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | -2.15% | - |
| Jun 25, 2025 | 57.60 | 57.60 | 55.80 | 55.80 | - | -1.41% | 5 |
| Jun 24, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 2.91% | 67 |
| Jun 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -4.84% | 10 |
| Jun 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | 1.05% | 10 |
| Jun 19, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | -0.35% | - |
| Jun 18, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | -0.69% | 10 |
| Jun 17, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | -1.03% | 10 |
| Jun 16, 2025 | 57.80 | 58.40 | 57.80 | 58.40 | - | -1.35% | 100 |
| Jun 13, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | -0.67% | 4 |
| Jun 12, 2025 | 59.20 | 59.60 | 59.20 | 59.60 | - | 1.71% | 4 |
| Jun 11, 2025 | 58.40 | 58.60 | 58.40 | 58.60 | - | 2.45% | 30 |
| Jun 10, 2025 | 57.80 | 57.80 | 57.20 | 57.20 | - | 1.06% | 30 |
| Jun 9, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 1.43% | - |
| Jun 6, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | - | -1.41% | 230 |
| Jun 5, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.35% | 230 |
| Jun 4, 2025 | 56.00 | 56.80 | 56.00 | 56.80 | - | 1.79% | 230 |
| Jun 3, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | - | -6.69% | 36 |
| Jun 2, 2025 | 55.20 | 59.80 | 55.20 | 59.80 | - | 8.33% | 36 |
| May 30, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | - | 0.36% | 3 |
| May 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4.56% | 3 |
| May 28, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | - | -1.50% | - |
| May 27, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | - | 0.38% | - |
| May 26, 2025 | 52.40 | 53.20 | 52.40 | 53.20 | - | - | 3 |