Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 73.40
+2.00 (2.80%)
Last updated: Oct 23, 2026, 5:28 PM CEST
FRA:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.40 | 73.40 | 71.40 | 73.40 | 73.40 | 2.80% | 70 |
| Oct 22, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 2.59% | 50 |
| Oct 21, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.69% | - |
| Oct 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.67% | - |
| Oct 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.17% | - |
| Oct 16, 2026 | 74.40 | 74.40 | 73.60 | 73.60 | 73.60 | -0.81% | 50 |
| Oct 15, 2026 | 80.20 | 80.20 | 74.20 | 74.20 | 74.20 | -7.94% | 75 |
| Oct 14, 2026 | 91.80 | 91.80 | 80.60 | 80.60 | 80.60 | -12.39% | 407 |
| Oct 13, 2026 | 91.60 | 92.00 | 91.60 | 92.00 | 92.00 | -0.22% | 75 |
| Oct 12, 2026 | 90.20 | 92.20 | 90.20 | 92.20 | 92.20 | 5.01% | 50 |
| Oct 9, 2026 | 87.20 | 87.80 | 87.20 | 87.80 | 87.80 | -0.45% | 100 |
| Oct 8, 2026 | 87.40 | 88.20 | 87.40 | 88.20 | 88.20 | -0.68% | 100 |
| Oct 7, 2026 | 88.60 | 88.80 | 88.60 | 88.80 | 88.80 | 1.37% | 34 |
| Oct 6, 2026 | 87.40 | 89.00 | 87.40 | 87.60 | 87.60 | 0.23% | 77 |
| Oct 5, 2026 | 90.00 | 90.00 | 87.40 | 87.40 | 87.40 | -3.74% | 140 |
| Oct 2, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.66% | - |
| Oct 1, 2026 | 91.60 | 91.60 | 89.40 | 91.40 | 91.40 | 0.22% | 198 |
| Sep 30, 2026 | 90.60 | 91.20 | 90.60 | 91.20 | 91.20 | -0.44% | 50 |
| Sep 29, 2026 | 94.00 | 95.00 | 91.60 | 91.60 | 91.60 | -0.43% | 130 |
| Sep 28, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.92% | - |
| Sep 25, 2026 | 92.40 | 93.80 | 92.40 | 93.80 | 93.80 | 3.30% | 35 |
| Sep 24, 2026 | 90.00 | 90.80 | 90.00 | 90.80 | 90.80 | 1.57% | 175 |
| Sep 23, 2026 | 88.80 | 89.40 | 88.80 | 89.40 | 89.40 | 0.90% | 125 |
| Sep 22, 2026 | 86.40 | 88.80 | 86.40 | 88.60 | 88.60 | 2.07% | 384 |
| Sep 21, 2026 | 85.60 | 86.80 | 85.60 | 86.80 | 86.80 | 0.93% | 127 |
| Sep 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.92% | 23 |
| Sep 17, 2026 | 85.40 | 86.80 | 85.40 | 86.80 | 86.80 | 2.84% | 300 |
| Sep 16, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.40% | - |
| Sep 15, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.23% | - |
| Sep 14, 2026 | 84.80 | 86.60 | 84.00 | 85.80 | 85.80 | 1.42% | 116 |
| Sep 11, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.93% | - |
| Sep 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.24% | - |
| Sep 9, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Sep 8, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.24% | - |
| Sep 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Sep 4, 2026 | 81.80 | 84.00 | 81.80 | 84.00 | 84.00 | -0.24% | 25 |
| Sep 3, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.41% | - |
| Sep 2, 2026 | 85.80 | 85.80 | 85.40 | 85.40 | 85.40 | -1.39% | 145 |
| Sep 1, 2026 | 83.40 | 87.00 | 83.40 | 86.60 | 86.60 | 3.10% | 122 |
| Aug 31, 2026 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | - | 50 |
| Aug 28, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| Aug 27, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.95% | - |
| Aug 26, 2026 | 82.00 | 84.60 | 82.00 | 84.60 | 84.60 | 2.42% | 20 |
| Aug 25, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.49% | - |
| Aug 24, 2026 | 81.80 | 82.20 | 81.80 | 82.20 | 82.20 | -0.24% | 50 |
| Aug 21, 2026 | 80.60 | 82.60 | 80.60 | 82.40 | 82.40 | 1.98% | 195 |
| Aug 20, 2026 | 81.00 | 82.20 | 80.80 | 80.80 | 80.80 | -1.46% | 150 |
| Aug 19, 2026 | 80.20 | 82.00 | 80.20 | 82.00 | 82.00 | 3.80% | 50 |
| Aug 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.95% | - |
| Aug 17, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.93% | - |