Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 86.00
-0.80 (-0.92%)
At close: Sep 18, 2026
FRA:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.58% | - |
| Aug 13, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.16% | - |
| Aug 12, 2026 | 85.80 | 86.20 | 85.80 | 86.20 | 86.20 | 1.65% | 125 |
| Aug 11, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.93% | - |
| Aug 10, 2026 | 83.40 | 85.60 | 83.40 | 85.60 | 85.60 | 2.15% | 185 |
| Aug 7, 2026 | 83.40 | 83.80 | 83.40 | 83.80 | 83.80 | 0.24% | 100 |
| Aug 6, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.18% | - |
| Aug 5, 2026 | 83.60 | 84.60 | 83.60 | 84.60 | 84.60 | -1.17% | 2 |
| Aug 4, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 1.42% | 50 |
| Aug 3, 2026 | 82.40 | 84.40 | 82.40 | 84.40 | 84.40 | 1.20% | 375 |
| Jul 31, 2026 | 79.80 | 83.40 | 79.80 | 83.40 | 83.40 | 2.71% | 542 |
| Jul 30, 2026 | 76.20 | 81.20 | 76.20 | 81.20 | 81.20 | 6.84% | 75 |
| Jul 29, 2026 | 76.20 | 76.20 | 76.00 | 76.00 | 76.00 | -1.30% | 175 |
| Jul 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.79% | - |
| Jul 27, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.26% | 25 |
| Jul 24, 2026 | 77.40 | 78.20 | 77.40 | 78.20 | 78.20 | 2.89% | 143 |
| Jul 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Jul 22, 2026 | 76.20 | 77.00 | 76.20 | 77.00 | 77.00 | - | 50 |
| Jul 21, 2026 | 74.40 | 77.00 | 74.40 | 77.00 | 77.00 | 2.94% | 100 |
| 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 |