Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria · Delayed Price · Currency is EUR 67.30
+0.50 (0.75%)
At close: Sep 11, 2025
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.30 | 67.70 | 66.80 | 66.80 | - | -0.74% | - |
| Sep 11, 2025 | 67.50 | 67.50 | 67.30 | 67.30 | - | 0.75% | - |
| Sep 10, 2025 | 66.40 | 67.20 | 66.40 | 66.80 | - | - | - |
| Sep 9, 2025 | 67.30 | 67.30 | 66.80 | 66.80 | - | -0.74% | - |
| Sep 8, 2025 | 67.00 | 67.40 | 67.00 | 67.30 | - | 1.20% | - |
| Sep 5, 2025 | 68.50 | 68.50 | 66.50 | 66.50 | - | -2.64% | - |
| Sep 4, 2025 | 67.20 | 68.30 | 67.20 | 68.30 | - | 1.79% | - |
| Sep 3, 2025 | 67.20 | 67.90 | 67.10 | 67.10 | - | 0.75% | - |
| Sep 2, 2025 | 66.90 | 66.90 | 66.30 | 66.60 | - | -0.60% | - |
| Sep 1, 2025 | 66.50 | 67.10 | 66.50 | 67.00 | - | 0.75% | - |
| Aug 29, 2025 | 67.00 | 67.00 | 66.40 | 66.50 | - | -1.04% | - |
| Aug 28, 2025 | 69.40 | 69.40 | 66.90 | 67.20 | - | -2.75% | - |
| Aug 27, 2025 | 69.30 | 69.30 | 68.80 | 69.10 | - | 0.14% | - |
| Aug 26, 2025 | 69.70 | 69.70 | 68.70 | 69.00 | - | - | - |
| Aug 25, 2025 | 68.70 | 69.30 | 68.70 | 69.00 | - | -0.14% | - |
| Aug 22, 2025 | 69.40 | 69.40 | 68.90 | 69.10 | - | -0.43% | - |
| Aug 21, 2025 | 69.30 | 69.40 | 68.80 | 69.40 | - | 1.17% | - |
| Aug 20, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | - | - | - |
| Aug 19, 2025 | 68.00 | 68.60 | 68.00 | 68.60 | - | 1.78% | - |
| Aug 18, 2025 | 67.20 | 67.50 | 67.20 | 67.40 | - | -0.88% | - |
| Aug 15, 2025 | 68.10 | 68.10 | 67.70 | 68.00 | - | 0.15% | 42 |
| Aug 14, 2025 | 68.50 | 68.50 | 67.90 | 67.90 | - | -0.73% | - |
| Aug 13, 2025 | 67.40 | 69.20 | 67.40 | 68.40 | - | 3.79% | - |
| Aug 12, 2025 | 67.70 | 67.70 | 65.90 | 65.90 | - | -0.90% | - |
| Aug 11, 2025 | 67.40 | 67.40 | 66.50 | 66.50 | - | -1.19% | - |
| Aug 8, 2025 | 66.80 | 67.50 | 66.70 | 67.30 | - | 0.60% | - |
| Aug 7, 2025 | 66.50 | 66.90 | 66.50 | 66.90 | - | - | - |
| Aug 6, 2025 | 67.20 | 67.20 | 66.90 | 66.90 | - | -0.59% | - |
| Aug 5, 2025 | 67.90 | 67.90 | 67.20 | 67.30 | - | -1.03% | - |
| Aug 4, 2025 | 68.00 | 68.00 | 67.10 | 68.00 | - | -0.29% | - |
| Aug 1, 2025 | 69.90 | 69.90 | 67.70 | 68.20 | - | -2.43% | - |
| Jul 31, 2025 | 71.00 | 71.20 | 69.90 | 69.90 | - | -1.83% | - |
| Jul 30, 2025 | 69.30 | 71.70 | 69.30 | 71.20 | - | 2.01% | - |
| Jul 29, 2025 | 70.30 | 70.30 | 69.60 | 69.80 | - | 0.58% | - |
| Jul 28, 2025 | 69.20 | 69.90 | 69.20 | 69.40 | - | 0.87% | - |
| Jul 25, 2025 | 68.50 | 68.80 | 68.40 | 68.80 | - | -0.29% | - |
| Jul 24, 2025 | 69.90 | 69.90 | 68.60 | 69.00 | - | 0.58% | - |
| Jul 23, 2025 | 68.20 | 68.60 | 68.10 | 68.60 | - | 0.73% | - |
| Jul 22, 2025 | 68.30 | 68.30 | 67.90 | 68.10 | - | -0.29% | - |
| Jul 21, 2025 | 69.90 | 70.30 | 68.30 | 68.30 | - | -1.87% | - |
| Jul 18, 2025 | 68.80 | 69.60 | 68.40 | 69.60 | - | 1.61% | - |
| Jul 17, 2025 | 68.60 | 68.60 | 68.10 | 68.50 | - | 0.44% | - |
| Jul 16, 2025 | 69.50 | 69.80 | 68.20 | 68.20 | - | -2.15% | - |
| Jul 15, 2025 | 69.40 | 69.80 | 69.30 | 69.70 | - | 0.58% | - |
| Jul 14, 2025 | 68.30 | 69.50 | 68.30 | 69.30 | - | 0.73% | - |
| Jul 11, 2025 | 68.30 | 68.80 | 68.30 | 68.80 | - | 0.58% | - |
| Jul 10, 2025 | 68.80 | 69.00 | 68.40 | 68.40 | - | 1.18% | - |
| Jul 9, 2025 | 67.20 | 68.50 | 67.20 | 67.60 | - | 1.96% | - |
| Jul 8, 2025 | 66.10 | 66.30 | 65.10 | 66.30 | - | 0.61% | - |
| Jul 7, 2025 | 65.40 | 66.30 | 65.40 | 65.90 | - | 1.07% | - |