Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria · Delayed Price · Currency is EUR 75.40
-1.00 (-1.31%)
Last updated: Oct 22, 2025, 1:00 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 77.00 | 77.00 | 76.70 | 76.90 | 76.90 | 0.39% | - |
| Oct 22, 2025 | 76.40 | 76.60 | 75.40 | 76.60 | 76.60 | 0.26% | - |
| Oct 21, 2025 | 76.80 | 77.20 | 76.30 | 76.40 | 76.40 | -0.78% | - |
| Oct 20, 2025 | 75.90 | 77.10 | 75.90 | 77.00 | 77.00 | 1.99% | - |
| Oct 17, 2025 | 74.00 | 75.50 | 73.90 | 75.50 | 75.50 | 0.53% | - |
| Oct 16, 2025 | 75.40 | 75.40 | 74.90 | 75.10 | 75.10 | 12.26% | - |
| Oct 15, 2025 | 66.90 | 67.30 | 66.90 | 66.90 | 66.90 | -0.30% | - |
| Oct 14, 2025 | 66.10 | 67.10 | 66.10 | 67.10 | 67.10 | 1.05% | - |
| Oct 13, 2025 | 66.10 | 66.40 | 66.10 | 66.40 | 66.40 | 1.53% | - |
| Oct 10, 2025 | 65.50 | 65.70 | 65.40 | 65.40 | 65.40 | -0.15% | - |
| Oct 9, 2025 | 65.30 | 65.80 | 65.20 | 65.50 | 65.50 | 0.77% | - |
| Oct 8, 2025 | 65.00 | 65.20 | 64.60 | 65.00 | 65.00 | -0.31% | - |
| Oct 7, 2025 | 66.30 | 66.30 | 65.20 | 65.20 | 65.20 | 0.15% | - |
| Oct 6, 2025 | 65.80 | 65.80 | 65.10 | 65.10 | 65.10 | - | - |
| Oct 3, 2025 | 66.10 | 66.10 | 64.60 | 65.10 | 65.10 | -1.36% | - |
| Oct 2, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.38% | - |
| Oct 1, 2025 | 63.30 | 65.10 | 63.20 | 65.10 | 65.10 | 3.83% | - |
| Sep 30, 2025 | 64.30 | 64.30 | 62.70 | 62.70 | 62.70 | -0.79% | - |
| Sep 29, 2025 | 63.60 | 63.60 | 63.20 | 63.20 | 63.20 | 0.48% | - |
| Sep 26, 2025 | 63.80 | 63.80 | 62.90 | 62.90 | 62.90 | -1.26% | - |
| Sep 25, 2025 | 64.10 | 64.10 | 63.70 | 63.70 | 63.70 | -0.93% | - |
| Sep 24, 2025 | 64.10 | 64.60 | 64.10 | 64.30 | 64.30 | -0.62% | - |
| Sep 23, 2025 | 64.30 | 64.80 | 64.20 | 64.70 | 64.70 | -1.07% | - |
| Sep 22, 2025 | 64.80 | 65.40 | 64.80 | 65.40 | 65.40 | - | - |
| Sep 19, 2025 | 66.30 | 66.30 | 65.40 | 65.40 | 65.40 | -1.21% | - |
| Sep 18, 2025 | 65.90 | 66.60 | 65.90 | 66.20 | 66.20 | 0.46% | - |
| Sep 17, 2025 | 66.70 | 66.70 | 65.40 | 65.90 | 65.90 | - | - |
| Sep 16, 2025 | 66.40 | 66.40 | 65.90 | 65.90 | 65.90 | -0.75% | - |
| Sep 15, 2025 | 66.60 | 66.90 | 66.40 | 66.40 | 66.40 | -0.60% | - |
| Sep 12, 2025 | 67.30 | 67.70 | 66.80 | 66.80 | 66.80 | -0.74% | - |
| Sep 11, 2025 | 67.50 | 67.50 | 67.30 | 67.30 | 67.30 | 0.75% | - |
| Sep 10, 2025 | 66.40 | 67.20 | 66.40 | 66.80 | 66.80 | - | - |
| Sep 9, 2025 | 67.30 | 67.30 | 66.80 | 66.80 | 66.80 | -0.74% | - |
| Sep 8, 2025 | 67.00 | 67.40 | 67.00 | 67.30 | 67.30 | 1.20% | - |
| Sep 5, 2025 | 68.50 | 68.50 | 66.50 | 66.50 | 66.50 | -2.64% | - |
| Sep 4, 2025 | 67.20 | 68.30 | 67.20 | 68.30 | 68.30 | 1.79% | - |
| Sep 3, 2025 | 67.20 | 67.90 | 67.10 | 67.10 | 67.10 | 0.75% | - |
| Sep 2, 2025 | 66.90 | 66.90 | 66.30 | 66.60 | 66.60 | -0.60% | - |
| Sep 1, 2025 | 66.50 | 67.10 | 66.50 | 67.00 | 67.00 | 0.75% | - |
| Aug 29, 2025 | 67.00 | 67.00 | 66.40 | 66.50 | 66.50 | -1.04% | - |
| Aug 28, 2025 | 69.40 | 69.40 | 66.90 | 67.20 | 67.20 | -2.75% | - |
| Aug 27, 2025 | 69.30 | 69.30 | 68.80 | 69.10 | 69.10 | 0.14% | - |
| Aug 26, 2025 | 69.70 | 69.70 | 68.70 | 69.00 | 69.00 | - | - |
| Aug 25, 2025 | 68.70 | 69.30 | 68.70 | 69.00 | 69.00 | -0.14% | - |
| Aug 22, 2025 | 69.40 | 69.40 | 68.90 | 69.10 | 69.10 | -0.43% | - |
| Aug 21, 2025 | 69.30 | 69.40 | 68.80 | 69.40 | 69.40 | 1.17% | - |
| Aug 20, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 68.60 | - | - |
| Aug 19, 2025 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 1.78% | - |
| Aug 18, 2025 | 67.20 | 67.50 | 67.20 | 67.40 | 67.40 | -0.88% | - |
| Aug 15, 2025 | 68.10 | 68.10 | 67.70 | 68.00 | 68.00 | 0.15% | 42 |