Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 73.20
-0.20 (-0.27%)
At close: Feb 20, 2026
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 73.40 | 73.40 | 73.20 | 73.20 | 73.20 | -0.27% | 45 |
| Feb 19, 2026 | 73.20 | 74.60 | 73.20 | 73.40 | 73.40 | 1.10% | 100 |
| Feb 18, 2026 | 71.80 | 72.60 | 71.80 | 72.60 | 72.60 | 3.71% | 100 |
| Feb 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.69% | - |
| Feb 16, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.14% | 100 |
| Feb 13, 2026 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 0.57% | 150 |
| Feb 12, 2026 | 69.40 | 70.60 | 69.40 | 70.00 | 70.00 | -0.28% | 53 |
| Feb 11, 2026 | 70.20 | 70.20 | 70.00 | 70.20 | 70.20 | 0.57% | 250 |
| Feb 10, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | - |
| Feb 9, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | 2.65% | 50 |
| Feb 6, 2026 | 69.20 | 69.20 | 68.00 | 68.00 | 68.00 | -1.73% | 50 |
| Feb 5, 2026 | 70.40 | 70.40 | 69.20 | 69.20 | 69.20 | -3.08% | 7 |
| Feb 4, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.56% | - |
| Feb 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.57% | - |
| Feb 2, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Jan 30, 2026 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | - | 50 |
| Jan 29, 2026 | 71.60 | 72.80 | 70.60 | 70.60 | 70.60 | -2.49% | 71 |
| Jan 28, 2026 | 72.40 | 72.40 | 72.00 | 72.40 | 72.40 | -0.82% | 60 |
| Jan 27, 2026 | 68.40 | 73.00 | 68.40 | 73.00 | 73.00 | 6.73% | 100 |
| Jan 26, 2026 | 68.20 | 68.40 | 68.20 | 68.40 | 68.40 | 0.59% | 27 |
| Jan 23, 2026 | 67.20 | 68.00 | 67.20 | 68.00 | 68.00 | 1.49% | 325 |
| Jan 22, 2026 | 67.60 | 68.20 | 67.00 | 67.00 | 67.00 | - | 125 |
| Jan 21, 2026 | 66.80 | 67.00 | 66.80 | 67.00 | 67.00 | - | 50 |
| Jan 20, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -3.18% | 200 |
| Jan 19, 2026 | 68.00 | 69.20 | 67.80 | 69.20 | 69.20 | - | 400 |
| Jan 16, 2026 | 66.00 | 69.20 | 65.80 | 69.20 | 69.20 | 4.53% | 233 |
| Jan 15, 2026 | 60.20 | 66.20 | 60.20 | 66.20 | 66.20 | 10.33% | 250 |
| Jan 14, 2026 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -3.54% | 76 |
| Jan 13, 2026 | 61.80 | 62.20 | 61.80 | 62.20 | 62.20 | 0.65% | 50 |
| Jan 12, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 2.66% | - |
| Jan 9, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.69% | - |
| Jan 8, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Jan 7, 2026 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | 3.10% | 17 |
| Jan 6, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.94% | 50 |
| Jan 5, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | - |
| Jan 2, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | 10 |
| Dec 30, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | -0.35% | 78 |
| Dec 29, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.05% | - |
| Dec 23, 2025 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | 1.06% | 25 |
| Dec 22, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Dec 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Dec 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Dec 17, 2025 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -1.36% | 33 |
| Dec 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34% | 6 |
| Dec 15, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.34% | - |
| Dec 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.68% | - |
| Dec 11, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.01% | - |
| Dec 10, 2025 | 60.60 | 60.60 | 59.20 | 59.20 | 59.20 | -1.99% | 50 |
| Dec 9, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.63% | - |
| Dec 8, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.99% | - |