Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 73.20
-0.20 (-0.27%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:DRW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 71.60 | 71.60 | 70.20 | 70.40 | 70.40 | 0.30% | 156 |
| May 8, 2026 | 71.60 | 72.40 | 71.60 | 72.40 | 70.19 | 0.56% | 299 |
| May 7, 2026 | 71.40 | 72.00 | 71.40 | 72.00 | 69.80 | 2.86% | 174 |
| May 6, 2026 | 69.60 | 70.00 | 69.60 | 70.00 | 67.86 | 1.16% | 60 |
| May 5, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 67.09 | - | 50 |
| May 4, 2026 | 70.20 | 70.20 | 69.20 | 69.20 | 67.09 | -3.89% | 50 |
| Apr 30, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 69.80 | 3.15% | 180 |
| Apr 29, 2026 | 73.00 | 73.00 | 69.40 | 69.80 | 67.67 | -3.86% | 410 |
| Apr 28, 2026 | 70.80 | 72.60 | 70.80 | 72.60 | 70.38 | 1.97% | 225 |
| Apr 27, 2026 | 70.20 | 71.20 | 70.20 | 71.20 | 69.03 | -0.56% | 250 |
| Apr 24, 2026 | 73.80 | 73.80 | 71.60 | 71.60 | 69.41 | -2.45% | 200 |
| Apr 23, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 71.16 | -2.13% | - |
| Apr 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 72.71 | -1.83% | - |
| Apr 21, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 74.07 | - | - |
| Apr 20, 2026 | 75.20 | 77.40 | 75.20 | 76.40 | 74.07 | -1.04% | 692 |
| Apr 17, 2026 | 75.40 | 77.20 | 74.00 | 77.20 | 74.84 | 2.93% | 200 |
| Apr 16, 2026 | 74.40 | 75.00 | 74.40 | 75.00 | 72.71 | - | 50 |
| Apr 15, 2026 | 75.20 | 75.80 | 75.00 | 75.00 | 72.71 | - | 250 |
| Apr 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 72.71 | 1.35% | - |
| Apr 13, 2026 | 74.00 | 74.00 | 73.80 | 74.00 | 71.74 | -2.63% | 125 |
| Apr 10, 2026 | 74.80 | 76.00 | 74.80 | 76.00 | 73.68 | 1.33% | 100 |
| Apr 9, 2026 | 75.20 | 75.20 | 75.00 | 75.00 | 72.71 | 0.27% | 125 |
| Apr 8, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 72.52 | 6.25% | 50 |
| Apr 7, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 68.25 | -0.85% | - |
| Apr 2, 2026 | 68.60 | 71.00 | 68.60 | 71.00 | 68.83 | 1.72% | 588 |
| Apr 1, 2026 | 68.80 | 69.80 | 68.80 | 69.80 | 67.67 | 0.87% | 333 |
| Mar 31, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 67.09 | -0.57% | 159 |
| Mar 30, 2026 | 68.60 | 69.60 | 68.60 | 69.60 | 67.48 | -3.06% | 50 |
| Mar 27, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 69.61 | -0.83% | - |
| Mar 26, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 70.19 | -2.16% | 20 |
| Mar 25, 2026 | 72.20 | 74.00 | 72.20 | 74.00 | 71.74 | 6.32% | 50 |
| Mar 24, 2026 | 68.60 | 69.60 | 68.60 | 69.60 | 67.48 | 0.58% | 100 |
| Mar 23, 2026 | 65.00 | 69.20 | 65.00 | 69.20 | 67.09 | 2.06% | 225 |