Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria · Delayed Price · Currency is EUR · Preferred Stock90.10
0.00 (0.00%)
At close: Apr 7, 2026
VIE:DRW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 90.80 | 93.40 | 90.10 | 90.10 | 90.10 | 0.56% | - |
| Apr 2, 2026 | 90.40 | 90.40 | 89.30 | 89.60 | 89.60 | -1.75% | - |
| Apr 1, 2026 | 91.70 | 91.70 | 90.70 | 91.20 | 91.20 | 0.55% | - |
| Mar 31, 2026 | 90.90 | 91.00 | 90.50 | 90.70 | 90.70 | - | - |
| Mar 30, 2026 | 89.40 | 90.70 | 89.40 | 90.70 | 90.70 | 0.44% | - |
| Mar 27, 2026 | 92.60 | 92.60 | 90.20 | 90.30 | 90.30 | -3.11% | - |
| Mar 26, 2026 | 92.40 | 94.20 | 92.40 | 93.20 | 93.20 | 0.32% | 109 |
| Mar 25, 2026 | 93.80 | 93.80 | 92.70 | 92.90 | 92.90 | -0.75% | - |
| Mar 24, 2026 | 88.50 | 93.60 | 88.20 | 93.60 | 93.60 | 6.61% | - |
| Mar 23, 2026 | 84.10 | 88.10 | 84.10 | 87.80 | 87.80 | 2.09% | - |
| Mar 20, 2026 | 86.90 | 87.60 | 86.00 | 86.00 | 86.00 | -1.04% | - |
| Mar 19, 2026 | 86.70 | 87.70 | 86.70 | 86.90 | 86.90 | -1.14% | - |
| Mar 18, 2026 | 86.90 | 87.90 | 86.90 | 87.90 | 87.90 | 1.38% | - |
| Mar 17, 2026 | 86.30 | 86.80 | 86.20 | 86.70 | 86.70 | 0.12% | - |
| Mar 16, 2026 | 87.00 | 87.00 | 85.70 | 86.60 | 86.60 | 0.35% | - |
| Mar 13, 2026 | 86.00 | 86.90 | 86.00 | 86.30 | 86.30 | 1.41% | 109 |
| Mar 12, 2026 | 85.70 | 85.70 | 84.60 | 85.10 | 85.10 | -1.16% | - |
| Mar 11, 2026 | 87.00 | 87.00 | 85.70 | 86.10 | 86.10 | -1.26% | - |
| Mar 10, 2026 | 86.80 | 87.60 | 86.80 | 87.20 | 87.20 | 2.11% | - |
| Mar 9, 2026 | 83.80 | 85.60 | 83.80 | 85.40 | 85.40 | -2.06% | - |
| Mar 6, 2026 | 88.30 | 89.20 | 87.10 | 87.20 | 87.20 | -2.57% | - |
| Mar 5, 2026 | 88.80 | 90.00 | 88.80 | 89.50 | 89.50 | 0.45% | - |
| Mar 4, 2026 | 86.90 | 89.10 | 86.90 | 89.10 | 89.10 | 2.06% | - |
| Mar 3, 2026 | 90.60 | 90.60 | 87.10 | 87.30 | 87.30 | -2.24% | 109 |
| Mar 2, 2026 | 88.60 | 89.50 | 88.60 | 89.30 | 89.30 | -0.11% | 109 |
| Feb 27, 2026 | 89.80 | 89.80 | 88.70 | 89.40 | 89.40 | -0.11% | - |
| Feb 26, 2026 | 89.70 | 89.70 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Feb 25, 2026 | 91.10 | 91.10 | 89.50 | 90.00 | 90.00 | -1.96% | - |
| Feb 24, 2026 | 94.20 | 94.20 | 91.80 | 91.80 | 91.80 | -1.71% | - |
| Feb 23, 2026 | 94.20 | 94.50 | 93.40 | 93.40 | 93.40 | -0.11% | - |
| Feb 20, 2026 | 92.10 | 93.50 | 92.00 | 93.50 | 93.50 | 0.75% | - |
| Feb 19, 2026 | 92.70 | 92.80 | 92.50 | 92.80 | 92.80 | 0.76% | - |
| Feb 18, 2026 | 90.30 | 92.10 | 90.20 | 92.10 | 92.10 | 2.22% | - |
| Feb 17, 2026 | 89.60 | 90.30 | 89.60 | 90.10 | 90.10 | 0.45% | 109 |
| Feb 16, 2026 | 89.40 | 90.30 | 89.40 | 89.70 | 89.70 | 0.56% | - |
| Feb 13, 2026 | 87.40 | 89.20 | 87.40 | 89.20 | 89.20 | 3.12% | - |
| Feb 12, 2026 | 86.40 | 86.50 | 86.00 | 86.50 | 86.50 | -1.03% | - |
| Feb 11, 2026 | 89.10 | 89.10 | 87.40 | 87.40 | 87.40 | -1.69% | - |
| Feb 10, 2026 | 87.30 | 88.90 | 87.20 | 88.90 | 88.90 | 2.07% | - |
| Feb 9, 2026 | 86.60 | 87.10 | 86.20 | 87.10 | 87.10 | 0.58% | - |
| Feb 6, 2026 | 86.30 | 86.60 | 85.90 | 86.60 | 86.60 | -0.12% | - |
| Feb 5, 2026 | 88.00 | 88.00 | 86.70 | 86.70 | 86.70 | -1.37% | - |
| Feb 4, 2026 | 87.90 | 88.20 | 87.80 | 87.90 | 87.90 | -0.68% | - |
| Feb 3, 2026 | 88.40 | 89.20 | 88.30 | 88.50 | 88.50 | 0.80% | - |
| Feb 2, 2026 | 87.90 | 88.10 | 87.80 | 87.80 | 87.80 | 0.11% | - |
| Jan 30, 2026 | 87.70 | 88.30 | 87.70 | 87.70 | 87.70 | -0.90% | - |
| Jan 29, 2026 | 89.70 | 89.70 | 88.50 | 88.50 | 88.50 | -2.10% | - |
| Jan 28, 2026 | 91.40 | 91.40 | 90.40 | 90.40 | 90.40 | -1.95% | - |
| Jan 27, 2026 | 88.20 | 92.20 | 87.70 | 92.20 | 92.20 | 6.47% | - |
| Jan 26, 2026 | 86.60 | 86.60 | 85.50 | 86.60 | 86.60 | 0.23% | - |