Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany · Delayed Price · Currency is EUR 71.60
-1.80 (-2.45%)
Last updated: Apr 24, 2026, 10:31 AM CET
FRA:DRW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | - | -2.13% | - |
| Apr 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.83% | - |
| Apr 21, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Apr 20, 2026 | 75.20 | 77.40 | 75.20 | 76.40 | 76.40 | -1.04% | 692 |
| Apr 17, 2026 | 75.40 | 77.20 | 74.00 | 77.20 | 77.20 | 2.93% | 200 |
| Apr 16, 2026 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | - | 50 |
| Apr 15, 2026 | 75.20 | 75.80 | 75.00 | 75.00 | 75.00 | - | 250 |
| Apr 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Apr 13, 2026 | 74.00 | 74.00 | 73.80 | 74.00 | 74.00 | -2.63% | 125 |
| Apr 10, 2026 | 74.80 | 76.00 | 74.80 | 76.00 | 76.00 | 1.33% | 100 |
| Apr 9, 2026 | 75.20 | 75.20 | 75.00 | 75.00 | 75.00 | 0.27% | 125 |
| Apr 8, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 6.25% | 50 |
| Apr 7, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.85% | - |
| Apr 2, 2026 | 68.60 | 71.00 | 68.60 | 71.00 | 71.00 | 1.72% | 588 |
| Apr 1, 2026 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | 0.87% | 333 |
| Mar 31, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 69.20 | -0.57% | 159 |
| Mar 30, 2026 | 68.60 | 69.60 | 68.60 | 69.60 | 69.60 | -3.06% | 50 |
| Mar 27, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.83% | - |
| Mar 26, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -2.16% | 20 |
| Mar 25, 2026 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 6.32% | 50 |
| Mar 24, 2026 | 68.60 | 69.60 | 68.60 | 69.60 | 69.60 | 0.58% | 100 |
| Mar 23, 2026 | 65.00 | 69.20 | 65.00 | 69.20 | 69.20 | 2.06% | 225 |
| Mar 20, 2026 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | -0.88% | 10 |
| Mar 19, 2026 | 66.80 | 68.40 | 66.80 | 68.40 | 68.40 | -0.29% | 100 |
| Mar 18, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.29% | - |
| Mar 17, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.58% | - |
| Mar 16, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.47% | - |
| Mar 13, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.45% | - |
| Mar 12, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.86% | - |
| Mar 11, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Mar 10, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | - |
| Mar 9, 2026 | 66.60 | 69.40 | 66.40 | 69.40 | 69.40 | -2.80% | 611 |
| Mar 6, 2026 | 71.60 | 71.60 | 71.00 | 71.40 | 71.40 | 0.28% | 150 |
| Mar 5, 2026 | 70.80 | 71.40 | 70.80 | 71.20 | 71.20 | 2.89% | 350 |
| Mar 4, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.29% | - |
| Mar 3, 2026 | 73.00 | 73.00 | 68.80 | 69.00 | 69.00 | -2.54% | 205 |
| Mar 2, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -4.07% | - |
| Feb 27, 2026 | 72.20 | 73.80 | 72.20 | 73.80 | 73.80 | 1.10% | 50 |
| Feb 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.27% | - |
| Feb 25, 2026 | 73.00 | 73.20 | 73.00 | 73.20 | 73.20 | -0.54% | 125 |
| Feb 24, 2026 | 73.40 | 73.60 | 73.40 | 73.60 | 73.60 | 0.27% | 50 |
| Feb 23, 2026 | 74.40 | 75.20 | 73.40 | 73.40 | 73.40 | 0.27% | 151 |
| Feb 20, 2026 | 73.40 | 73.40 | 73.20 | 73.20 | 73.20 | -0.27% | 45 |
| Feb 19, 2026 | 73.20 | 74.60 | 73.20 | 73.40 | 73.40 | 1.10% | 100 |
| Feb 18, 2026 | 71.80 | 72.60 | 71.80 | 72.60 | 72.60 | 3.71% | 100 |
| Feb 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.69% | - |
| Feb 16, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.14% | 100 |
| Feb 13, 2026 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 0.57% | 150 |
| Feb 12, 2026 | 69.40 | 70.60 | 69.40 | 70.00 | 70.00 | -0.28% | 53 |
| Feb 11, 2026 | 70.20 | 70.20 | 70.00 | 70.20 | 70.20 | 0.57% | 250 |