Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 74.40
-0.40 (-0.53%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 74.20 | 74.80 | 74.20 | 74.80 | 74.80 | -1.32% | 40 |
| Jul 17, 2026 | 74.20 | 75.80 | 74.20 | 75.80 | 75.80 | 4.12% | 5 |
| Jul 16, 2026 | 71.60 | 72.80 | 71.60 | 72.80 | 72.80 | 1.96% | 50 |
| Jul 15, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | 71.40 | -1.92% | 50 |
| Jul 14, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.28% | - |
| Jul 13, 2026 | 68.40 | 72.60 | 68.40 | 72.60 | 72.60 | 3.71% | 100 |
| Jul 10, 2026 | 68.80 | 70.00 | 68.80 | 70.00 | 70.00 | 2.04% | 50 |
| Jul 9, 2026 | 69.60 | 69.60 | 68.60 | 68.60 | 68.60 | -1.44% | 20 |
| Jul 8, 2026 | 70.20 | 70.20 | 69.60 | 69.60 | 69.60 | -3.33% | 125 |
| Jul 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.28% | - |
| Jul 6, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.83% | - |
| Jul 3, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.69% | - |
| Jul 2, 2026 | 71.20 | 71.80 | 71.20 | 71.20 | 71.20 | - | 100 |
| Jul 1, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.42% | - |
| Jun 30, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.28% | - |
| Jun 29, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.28% | - |
| Jun 26, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | - |
| Jun 25, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | - |
| Jun 24, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.15% | - |
| Jun 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.14% | - |
| Jun 22, 2026 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | 3.54% | 125 |
| Jun 19, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | - |
| Jun 18, 2026 | 68.60 | 68.60 | 67.20 | 67.20 | 67.20 | -1.75% | 3 |
| Jun 17, 2026 | 69.20 | 69.20 | 68.40 | 68.40 | 68.40 | -1.44% | 300 |
| Jun 16, 2026 | 71.00 | 71.00 | 69.40 | 69.40 | 69.40 | -2.25% | 209 |
| Jun 15, 2026 | 70.60 | 71.00 | 70.60 | 71.00 | 71.00 | 2.01% | 70 |
| Jun 12, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.58% | - |
| Jun 11, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Jun 10, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.42% | - |
| Jun 9, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.96% | - |
| Jun 8, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.83% | - |
| Jun 5, 2026 | 71.60 | 72.20 | 71.60 | 72.20 | 72.20 | 1.98% | 275 |
| Jun 4, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -3.28% | 300 |
| Jun 3, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.27% | 300 |
| Jun 2, 2026 | 73.20 | 73.40 | 73.20 | 73.40 | 73.40 | 0.27% | 300 |
| Jun 1, 2026 | 73.00 | 73.80 | 72.80 | 73.20 | 73.20 | 0.55% | 308 |
| May 29, 2026 | 73.40 | 74.20 | 72.80 | 72.80 | 72.80 | -1.36% | 132 |
| May 28, 2026 | 70.60 | 74.20 | 70.60 | 73.80 | 73.80 | 4.24% | 283 |
| May 27, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -2.48% | 29 |
| May 26, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.83% | - |
| May 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.23% | - |
| May 22, 2026 | 72.80 | 74.40 | 72.80 | 74.40 | 74.40 | 2.76% | 23 |
| May 21, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.90% | - |
| May 20, 2026 | 70.00 | 73.80 | 70.00 | 73.80 | 73.80 | 5.13% | 3 |
| May 19, 2026 | 68.00 | 70.20 | 68.00 | 70.20 | 70.20 | 7.67% | 50 |
| May 18, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.91% | 50 |
| May 15, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | 50 |
| May 14, 2026 | 65.60 | 66.40 | 65.60 | 66.00 | 66.00 | -1.49% | 400 |
| May 13, 2026 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | -4.29% | 30 |
| May 12, 2026 | 69.60 | 70.00 | 69.60 | 70.00 | 70.00 | -0.57% | 50 |