Drägerwerk AG & Co. KGaA (VIE:DRW8)
Austria · Delayed Price · Currency is EUR 83.40
+0.20 (0.24%)
Last updated: Sep 8, 2026, 3:30 PM CET
VIE:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 82.80 | 83.60 | 82.80 | 83.40 | 83.40 | 0.24% | - |
| Sep 7, 2026 | 83.60 | 83.80 | 83.20 | 83.20 | 83.20 | - | - |
| Sep 4, 2026 | 83.80 | 83.80 | 83.00 | 83.20 | 83.20 | -1.19% | - |
| Sep 3, 2026 | 85.00 | 85.00 | 84.20 | 84.20 | 84.20 | -1.64% | - |
| Sep 2, 2026 | 86.40 | 86.60 | 84.80 | 85.60 | 85.60 | -2.95% | - |
| Sep 1, 2026 | 84.60 | 88.20 | 84.60 | 88.20 | 88.20 | 4.01% | - |
| Aug 31, 2026 | 84.40 | 84.80 | 84.40 | 84.80 | 84.80 | 0.24% | - |
| Aug 28, 2026 | 85.40 | 85.40 | 84.20 | 84.60 | 84.60 | 1.44% | - |
| Aug 27, 2026 | 82.80 | 83.60 | 82.80 | 83.40 | 83.40 | -1.42% | - |
| Aug 26, 2026 | 83.40 | 84.60 | 83.40 | 84.60 | 84.60 | 2.42% | - |
| Aug 25, 2026 | 83.00 | 83.00 | 82.60 | 82.60 | 82.60 | -0.24% | - |
| Aug 24, 2026 | 82.40 | 82.80 | 82.00 | 82.80 | 82.80 | 0.24% | - |
| Aug 21, 2026 | 81.40 | 82.60 | 81.40 | 82.60 | 82.60 | 1.23% | - |
| Aug 20, 2026 | 81.60 | 81.80 | 81.60 | 81.60 | 81.60 | -0.49% | - |
| Aug 19, 2026 | 80.80 | 82.20 | 80.60 | 82.00 | 82.00 | 1.99% | - |
| Aug 18, 2026 | 80.60 | 81.00 | 80.40 | 80.40 | 80.40 | -0.50% | - |
| Aug 17, 2026 | 82.60 | 82.60 | 80.80 | 80.80 | 80.80 | -1.94% | 96 |
| Aug 14, 2026 | 84.60 | 84.60 | 82.40 | 82.40 | 82.40 | -2.14% | - |
| Aug 13, 2026 | 85.00 | 85.00 | 84.20 | 84.20 | 84.20 | -1.86% | - |
| Aug 12, 2026 | 86.80 | 86.80 | 85.60 | 85.80 | 85.80 | -0.23% | - |
| Aug 11, 2026 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | 0.47% | - |
| Aug 10, 2026 | 83.80 | 85.60 | 83.60 | 85.60 | 85.60 | 2.15% | 80 |
| Aug 7, 2026 | 83.40 | 84.20 | 83.40 | 83.80 | 83.80 | 0.24% | - |
| Aug 6, 2026 | 83.60 | 84.00 | 83.60 | 83.60 | 83.60 | - | - |
| Aug 5, 2026 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | - | - |
| Aug 4, 2026 | 85.60 | 85.60 | 83.60 | 83.60 | 83.60 | -0.48% | - |
| Aug 3, 2026 | 83.00 | 84.00 | 82.80 | 84.00 | 84.00 | 1.69% | 282 |
| Jul 31, 2026 | 81.20 | 82.80 | 81.20 | 82.60 | 82.60 | 1.47% | - |
| Jul 30, 2026 | 77.00 | 81.40 | 77.00 | 81.40 | 81.40 | 7.11% | 141 |
| Jul 29, 2026 | 76.60 | 76.60 | 75.80 | 76.00 | 76.00 | -0.52% | - |
| Jul 28, 2026 | 78.00 | 78.00 | 76.40 | 76.40 | 76.40 | -2.05% | - |
| Jul 27, 2026 | 78.20 | 78.40 | 77.80 | 78.00 | 78.00 | 0.78% | - |
| Jul 24, 2026 | 77.60 | 78.00 | 77.40 | 77.40 | 77.40 | 0.26% | - |
| Jul 23, 2026 | 76.80 | 77.20 | 76.20 | 77.20 | 77.20 | 0.52% | - |
| Jul 22, 2026 | 76.60 | 77.40 | 76.60 | 76.80 | 76.80 | - | - |
| Jul 21, 2026 | 75.00 | 76.80 | 74.40 | 76.80 | 76.80 | 2.40% | - |
| Jul 20, 2026 | 74.60 | 75.20 | 74.60 | 75.00 | 75.00 | -0.27% | - |
| Jul 17, 2026 | 74.60 | 76.20 | 74.60 | 75.20 | 75.20 | 0.27% | - |
| Jul 16, 2026 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | 3.59% | 141 |
| Jul 15, 2026 | 72.20 | 72.80 | 71.40 | 72.40 | 72.40 | 0.56% | 339 |
| Jul 14, 2026 | 73.00 | 73.40 | 72.00 | 72.00 | 72.00 | -0.83% | - |
| Jul 13, 2026 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 4.61% | - |
| Jul 10, 2026 | 70.40 | 71.40 | 69.40 | 69.40 | 69.40 | -0.57% | - |
| Jul 9, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | 0.29% | - |
| Jul 8, 2026 | 69.80 | 70.00 | 69.40 | 69.60 | 69.60 | -2.79% | - |
| Jul 7, 2026 | 72.80 | 72.80 | 71.60 | 71.60 | 71.60 | -1.38% | - |
| Jul 6, 2026 | 72.80 | 72.80 | 72.20 | 72.60 | 72.60 | - | - |
| Jul 3, 2026 | 71.80 | 72.60 | 71.80 | 72.60 | 72.60 | 2.83% | - |
| Jul 2, 2026 | 72.20 | 72.20 | 70.60 | 70.60 | 70.60 | -2.49% | - |
| Jul 1, 2026 | 72.20 | 72.60 | 72.20 | 72.40 | 72.40 | - | - |