Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria · Delayed Price · Currency is EUR 68.30
0.00 (0.00%)
At close: Dec 23, 2025
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 68.20 | 68.50 | 68.10 | 68.30 | 68.30 | - | - |
| Dec 22, 2025 | 66.80 | 68.30 | 66.80 | 68.30 | 68.30 | 1.34% | - |
| Dec 19, 2025 | 67.90 | 67.90 | 67.10 | 67.40 | 67.40 | - | - |
| Dec 18, 2025 | 67.30 | 67.80 | 67.30 | 67.40 | 67.40 | 0.30% | - |
| Dec 17, 2025 | 67.90 | 67.90 | 67.20 | 67.20 | 67.20 | -0.74% | - |
| Dec 16, 2025 | 67.60 | 68.10 | 67.60 | 67.70 | 67.70 | 0.30% | - |
| Dec 15, 2025 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 12, 2025 | 67.30 | 68.00 | 67.30 | 68.00 | 68.00 | 0.74% | - |
| Dec 11, 2025 | 66.70 | 67.80 | 66.70 | 67.50 | 67.50 | 0.60% | - |
| Dec 10, 2025 | 66.70 | 67.60 | 66.70 | 67.10 | 67.10 | -1.32% | - |
| Dec 9, 2025 | 67.50 | 68.00 | 67.10 | 68.00 | 68.00 | 0.74% | - |
| Dec 8, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 5, 2025 | 67.80 | 68.50 | 67.80 | 68.00 | 68.00 | -0.87% | 33 |
| Dec 4, 2025 | 68.30 | 68.60 | 67.90 | 68.60 | 68.60 | 0.88% | - |
| Dec 3, 2025 | 68.50 | 68.50 | 67.70 | 68.00 | 68.00 | -1.88% | - |
| Dec 2, 2025 | 69.10 | 69.30 | 68.70 | 69.30 | 69.30 | -0.29% | - |
| Dec 1, 2025 | 70.10 | 70.10 | 68.70 | 69.50 | 69.50 | -1.00% | - |
| Nov 28, 2025 | 70.40 | 70.40 | 70.20 | 70.20 | 70.20 | -0.14% | - |
| Nov 27, 2025 | 70.50 | 70.80 | 70.10 | 70.30 | 70.30 | -0.14% | 20 |
| Nov 26, 2025 | 70.10 | 70.40 | 70.00 | 70.40 | 70.40 | 1.00% | - |
| Nov 25, 2025 | 69.70 | 69.70 | 69.20 | 69.70 | 69.70 | 0.29% | - |
| Nov 24, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 69.50 | 1.46% | - |
| Nov 21, 2025 | 67.60 | 68.50 | 67.60 | 68.50 | 68.50 | 0.74% | - |
| Nov 20, 2025 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -1.31% | - |
| Nov 19, 2025 | 68.20 | 69.40 | 68.20 | 68.90 | 68.90 | 1.03% | - |
| Nov 18, 2025 | 67.90 | 68.20 | 67.90 | 68.20 | 68.20 | -0.87% | - |
| Nov 17, 2025 | 69.10 | 69.10 | 68.40 | 68.80 | 68.80 | 0.88% | - |
| Nov 14, 2025 | 69.40 | 69.40 | 67.80 | 68.20 | 68.20 | -3.67% | - |
| Nov 13, 2025 | 69.00 | 70.80 | 68.30 | 70.80 | 70.80 | 2.61% | - |
| Nov 12, 2025 | 68.60 | 69.00 | 68.40 | 69.00 | 69.00 | -0.43% | - |
| Nov 11, 2025 | 67.70 | 69.30 | 67.60 | 69.30 | 69.30 | 2.51% | - |
| Nov 10, 2025 | 67.90 | 68.30 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Nov 7, 2025 | 68.30 | 68.30 | 66.70 | 67.40 | 67.40 | -0.44% | - |
| Nov 6, 2025 | 69.00 | 69.00 | 67.70 | 67.70 | 67.70 | -2.31% | - |
| Nov 5, 2025 | 70.40 | 70.40 | 69.30 | 69.30 | 69.30 | -2.67% | - |
| Nov 4, 2025 | 71.20 | 71.20 | 70.40 | 71.20 | 71.20 | -0.97% | - |
| Nov 3, 2025 | 72.90 | 72.90 | 71.90 | 71.90 | 71.90 | -1.78% | - |
| Oct 31, 2025 | 72.80 | 73.80 | 72.80 | 73.20 | 73.20 | -1.21% | - |
| Oct 30, 2025 | 72.30 | 74.40 | 72.30 | 74.10 | 74.10 | 4.22% | - |
| Oct 29, 2025 | 74.80 | 76.70 | 71.10 | 71.10 | 71.10 | -6.20% | - |
| Oct 28, 2025 | 76.30 | 76.30 | 75.70 | 75.80 | 75.80 | -0.66% | - |
| Oct 27, 2025 | 77.30 | 77.30 | 75.90 | 76.30 | 76.30 | -0.78% | - |
| Oct 24, 2025 | 77.10 | 77.50 | 76.30 | 76.90 | 76.90 | - | - |
| 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% | - |