Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 50.40
-0.80 (-1.56%)
Last updated: Sep 30, 2025, 8:01 AM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.78% | 188 |
| Sep 26, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | - | 188 |
| Sep 25, 2025 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | -0.77% | 200 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 26 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -1.14% | 26 |
| Sep 22, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -3.31% | 50 |
| Sep 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 201 |
| Sep 18, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | 201 |
| Sep 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.72% | 201 |
| Sep 16, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 201 |
| Sep 15, 2025 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -1.77% | 201 |
| Sep 12, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.71% | 119 |
| Sep 11, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.41% | 119 |
| Sep 10, 2025 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | 1.79% | 130 |
| Sep 9, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -1.76% | 60 |
| Sep 8, 2025 | 55.20 | 57.20 | 55.20 | 56.80 | 56.80 | 1.43% | 90 |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.56% | 50 |
| Sep 4, 2025 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -2.85% | 50 |
| Sep 3, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | - | 50 |
| Sep 2, 2025 | 55.00 | 56.20 | 55.00 | 56.20 | 56.20 | 1.44% | 100 |
| Sep 1, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | 53 |
| Aug 29, 2025 | 55.80 | 55.80 | 55.60 | 55.60 | 55.60 | - | 53 |
| Aug 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | 50 |
| Aug 27, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.08% | 10 |
| Aug 26, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | 10 |
| Aug 25, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.07% | 10 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | 10 |
| Aug 21, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.36% | 10 |
| Aug 20, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | 10 |
| Aug 19, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 10 |
| Aug 18, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | 10 |
| Aug 15, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 10 |
| Aug 14, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.08% | 10 |
| Aug 13, 2025 | 55.40 | 57.60 | 55.40 | 57.60 | 57.60 | 3.97% | 10 |
| Aug 12, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 5 |
| Aug 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% | 5 |
| Aug 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | 5 |
| Aug 7, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.37% | 5 |
| Aug 6, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.87% | 5 |
| Aug 5, 2025 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | -2.07% | 5 |
| Aug 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | 92 |
| Aug 1, 2025 | 58.40 | 58.40 | 56.80 | 58.20 | 58.20 | 1.04% | 92 |
| Jul 31, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.71% | 100 |
| Jul 30, 2025 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | 2.45% | 50 |
| Jul 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 160 |
| Jul 28, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 160 |
| Jul 25, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.35% | 160 |
| Jul 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | 160 |
| Jul 23, 2025 | 57.60 | 57.80 | 57.60 | 57.80 | 57.80 | 0.35% | 160 |
| Jul 22, 2025 | 57.40 | 57.60 | 57.40 | 57.60 | 57.60 | -1.03% | 40 |