Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria · Delayed Price · Currency is EUR · Preferred Stock115.00
0.00 (0.00%)
At close: Sep 18, 2026
VIE:DRW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 115.40 | 115.60 | 114.40 | 115.00 | 115.00 | 1.41% | - |
| Sep 16, 2026 | 113.00 | 113.40 | 112.40 | 113.40 | 113.40 | 0.53% | - |
| Sep 15, 2026 | 113.20 | 113.20 | 112.80 | 112.80 | 112.80 | -0.18% | - |
| Sep 14, 2026 | 111.80 | 113.00 | 111.80 | 113.00 | 113.00 | 0.89% | 45 |
| Sep 11, 2026 | 114.40 | 114.40 | 112.00 | 112.00 | 112.00 | -2.10% | - |
| Sep 10, 2026 | 111.40 | 114.40 | 111.40 | 114.40 | 114.40 | 3.25% | - |
| Sep 9, 2026 | 110.60 | 110.80 | 110.60 | 110.80 | 110.80 | 0.73% | - |
| Sep 8, 2026 | 110.60 | 110.60 | 110.00 | 110.00 | 110.00 | -0.72% | - |
| Sep 7, 2026 | 110.80 | 110.80 | 109.60 | 110.80 | 110.80 | 0.18% | - |
| Sep 4, 2026 | 111.20 | 111.20 | 110.40 | 110.60 | 110.60 | -0.18% | - |
| Sep 3, 2026 | 112.00 | 112.00 | 110.80 | 110.80 | 110.80 | -1.07% | - |
| Sep 2, 2026 | 113.80 | 113.80 | 112.00 | 112.00 | 112.00 | -3.45% | - |
| Sep 1, 2026 | 114.40 | 116.00 | 114.40 | 116.00 | 116.00 | 2.29% | - |
| Aug 31, 2026 | 110.00 | 113.40 | 110.00 | 113.40 | 113.40 | 3.09% | - |
| Aug 28, 2026 | 111.40 | 111.40 | 110.00 | 110.00 | 110.00 | -0.54% | - |
| Aug 27, 2026 | 111.80 | 111.80 | 110.60 | 110.60 | 110.60 | -1.60% | - |
| Aug 26, 2026 | 111.00 | 112.40 | 111.00 | 112.40 | 112.40 | 1.44% | - |
| Aug 25, 2026 | 111.00 | 111.20 | 110.80 | 110.80 | 110.80 | - | - |
| Aug 24, 2026 | 110.60 | 110.80 | 110.00 | 110.80 | 110.80 | 0.54% | - |
| Aug 21, 2026 | 110.20 | 110.20 | 109.60 | 110.20 | 110.20 | 0.55% | - |
| Aug 20, 2026 | 110.20 | 110.20 | 109.20 | 109.60 | 109.60 | -0.54% | - |
| Aug 19, 2026 | 110.40 | 110.40 | 109.80 | 110.20 | 110.20 | - | - |
| Aug 18, 2026 | 108.80 | 110.20 | 108.80 | 110.20 | 110.20 | 0.73% | - |
| Aug 17, 2026 | 109.80 | 110.00 | 109.40 | 109.40 | 109.40 | -0.73% | - |
| Aug 14, 2026 | 110.60 | 110.60 | 110.20 | 110.20 | 110.20 | -0.90% | - |
| Aug 13, 2026 | 111.80 | 111.80 | 111.20 | 111.20 | 111.20 | -0.36% | - |
| Aug 12, 2026 | 111.80 | 111.80 | 111.00 | 111.60 | 111.60 | - | - |
| Aug 11, 2026 | 112.00 | 112.00 | 111.00 | 111.60 | 111.60 | 1.09% | - |
| Aug 10, 2026 | 110.40 | 110.40 | 109.20 | 110.40 | 110.40 | 0.55% | - |
| Aug 7, 2026 | 111.00 | 111.00 | 109.80 | 109.80 | 109.80 | -0.54% | - |
| Aug 6, 2026 | 112.80 | 112.80 | 110.40 | 110.40 | 110.40 | -2.47% | - |
| Aug 5, 2026 | 113.00 | 113.20 | 111.60 | 113.20 | 113.20 | -0.35% | - |
| Aug 4, 2026 | 113.20 | 113.60 | 112.40 | 113.60 | 113.60 | 1.25% | - |
| Aug 3, 2026 | 110.20 | 112.40 | 110.20 | 112.20 | 112.20 | 2.75% | - |
| Jul 31, 2026 | 108.00 | 109.20 | 108.00 | 109.20 | 109.20 | 3.21% | - |
| Jul 30, 2026 | 98.30 | 105.80 | 98.30 | 105.80 | 105.80 | 9.52% | - |
| Jul 29, 2026 | 96.30 | 96.60 | 95.40 | 96.60 | 96.60 | 0.42% | - |
| Jul 28, 2026 | 97.00 | 97.00 | 96.20 | 96.20 | 96.20 | -0.52% | - |
| Jul 27, 2026 | 97.30 | 97.70 | 96.70 | 96.70 | 96.70 | - | 66 |
| Jul 24, 2026 | 96.30 | 96.70 | 95.70 | 96.70 | 96.70 | 1.15% | - |
| Jul 23, 2026 | 95.10 | 95.60 | 94.80 | 95.60 | 95.60 | 0.31% | - |
| Jul 22, 2026 | 94.70 | 95.80 | 94.60 | 95.30 | 95.30 | 3.36% | 12 |
| Jul 21, 2026 | 92.00 | 92.20 | 91.20 | 92.20 | 92.20 | 0.44% | 121 |
| Jul 20, 2026 | 88.10 | 91.80 | 88.10 | 91.80 | 91.80 | 4.32% | - |
| Jul 17, 2026 | 87.00 | 91.50 | 87.00 | 88.00 | 88.00 | 0.80% | - |
| Jul 16, 2026 | 85.40 | 87.30 | 85.40 | 87.30 | 87.30 | 2.59% | 242 |
| Jul 15, 2026 | 83.60 | 85.10 | 83.60 | 85.10 | 85.10 | 1.92% | - |
| Jul 14, 2026 | 87.40 | 87.40 | 83.50 | 83.50 | 83.50 | -1.88% | - |
| Jul 13, 2026 | 84.60 | 86.00 | 84.30 | 85.10 | 85.10 | 2.28% | 121 |
| Jul 10, 2026 | 81.30 | 84.10 | 81.30 | 83.20 | 83.20 | 2.34% | - |