Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria · Delayed Price · Currency is EUR · Preferred Stock96.70
0.00 (0.00%)
At close: Jul 27, 2026
VIE:DRW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 80.60 | 81.30 | 79.90 | 81.30 | 81.30 | 1.37% | 74 |
| Jul 8, 2026 | 81.70 | 81.70 | 80.20 | 80.20 | 80.20 | -3.84% | - |
| Jul 7, 2026 | 85.70 | 85.70 | 83.40 | 83.40 | 83.40 | -2.23% | - |
| Jul 6, 2026 | 86.40 | 86.40 | 84.70 | 85.30 | 85.30 | -0.58% | 37 |
| Jul 3, 2026 | 83.70 | 85.80 | 83.70 | 85.80 | 85.80 | 2.39% | - |
| Jul 2, 2026 | 83.50 | 84.10 | 83.50 | 83.80 | 83.80 | -0.59% | - |
| Jul 1, 2026 | 83.50 | 84.30 | 83.40 | 84.30 | 84.30 | 2.06% | - |
| Jun 30, 2026 | 82.30 | 83.70 | 82.30 | 82.60 | 82.60 | -0.60% | - |
| Jun 29, 2026 | 83.10 | 84.20 | 83.10 | 83.10 | 83.10 | -0.95% | - |
| Jun 26, 2026 | 86.60 | 86.60 | 83.50 | 83.90 | 83.90 | -1.99% | - |
| Jun 25, 2026 | 84.60 | 85.60 | 84.60 | 85.60 | 85.60 | 0.59% | - |
| Jun 24, 2026 | 84.60 | 85.10 | 83.40 | 85.10 | 85.10 | 0.47% | - |
| Jun 23, 2026 | 83.60 | 84.70 | 83.10 | 84.70 | 84.70 | 1.19% | 73 |
| Jun 22, 2026 | 84.10 | 84.10 | 82.20 | 83.70 | 83.70 | -0.24% | - |
| Jun 19, 2026 | 84.50 | 84.50 | 83.50 | 83.90 | 83.90 | 0.96% | - |
| Jun 18, 2026 | 88.10 | 88.10 | 82.10 | 83.10 | 83.10 | -1.54% | - |
| Jun 17, 2026 | 84.40 | 84.40 | 83.80 | 84.40 | 84.40 | -0.71% | - |
| Jun 16, 2026 | 86.80 | 86.90 | 84.60 | 85.00 | 85.00 | -2.63% | - |
| Jun 15, 2026 | 89.00 | 89.00 | 87.30 | 87.30 | 87.30 | -0.23% | - |
| Jun 12, 2026 | 88.10 | 88.20 | 87.50 | 87.50 | 87.50 | 1.27% | - |
| Jun 11, 2026 | 86.00 | 86.70 | 86.00 | 86.40 | 86.40 | - | - |
| Jun 10, 2026 | 86.90 | 86.90 | 84.70 | 86.40 | 86.40 | -1.03% | - |
| Jun 9, 2026 | 88.70 | 89.20 | 87.30 | 87.30 | 87.30 | -2.68% | - |
| Jun 8, 2026 | 89.90 | 90.00 | 89.10 | 89.70 | 89.70 | -1.54% | - |
| Jun 5, 2026 | 90.40 | 91.50 | 90.40 | 91.10 | 91.10 | 1.11% | - |
| Jun 4, 2026 | 88.30 | 90.10 | 88.30 | 90.10 | 90.10 | 1.92% | 111 |
| Jun 3, 2026 | 87.60 | 88.40 | 87.60 | 88.40 | 88.40 | -0.67% | - |
| Jun 2, 2026 | 90.40 | 90.60 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Jun 1, 2026 | 91.30 | 91.30 | 89.50 | 89.50 | 89.50 | -1.97% | - |
| May 29, 2026 | 92.60 | 92.60 | 91.30 | 91.30 | 91.30 | -1.08% | - |
| May 28, 2026 | 88.80 | 92.30 | 88.80 | 92.30 | 92.30 | 3.59% | - |
| May 27, 2026 | 91.70 | 91.70 | 89.00 | 89.10 | 89.10 | -1.22% | - |
| May 26, 2026 | 92.40 | 92.40 | 90.20 | 90.20 | 90.20 | -2.49% | - |
| May 25, 2026 | 93.50 | 93.50 | 91.90 | 92.50 | 92.50 | 0.65% | - |
| May 22, 2026 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | 0.22% | - |
| May 21, 2026 | 92.00 | 92.70 | 91.60 | 91.70 | 91.70 | 0.66% | - |
| May 20, 2026 | 87.40 | 91.10 | 87.40 | 91.10 | 91.10 | 4.23% | - |
| May 19, 2026 | 86.30 | 87.40 | 86.30 | 87.40 | 87.40 | 1.98% | - |