Drägerwerk AG & Co. KGaA (VIE:DRW8)
Austria · Delayed Price · Currency is EUR 88.20
-1.40 (-1.56%)
At close: Oct 8, 2026
VIE:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 87.20 | 88.20 | 87.20 | 88.20 | 88.20 | -1.56% | - |
| Oct 7, 2026 | 90.60 | 91.40 | 89.60 | 89.60 | 89.60 | -0.22% | - |
| Oct 6, 2026 | 88.00 | 89.80 | 88.00 | 89.80 | 89.80 | 2.28% | - |
| Oct 5, 2026 | 89.20 | 89.60 | 87.80 | 87.80 | 87.80 | -2.23% | - |
| Oct 2, 2026 | 90.00 | 90.40 | 89.80 | 89.80 | 89.80 | -1.97% | - |
| Oct 1, 2026 | 90.80 | 91.60 | 89.80 | 91.60 | 91.60 | 0.22% | - |
| Sep 30, 2026 | 92.00 | 92.00 | 90.60 | 91.40 | 91.40 | -2.14% | - |
| Sep 29, 2026 | 94.60 | 94.60 | 93.40 | 93.40 | 93.40 | -2.10% | - |
| Sep 28, 2026 | 93.80 | 95.60 | 93.80 | 95.40 | 95.40 | 2.80% | - |
| Sep 25, 2026 | 93.40 | 93.40 | 92.80 | 92.80 | 92.80 | 0.43% | - |
| Sep 24, 2026 | 88.60 | 93.20 | 88.60 | 92.40 | 92.40 | 3.59% | - |
| Sep 23, 2026 | 89.00 | 89.20 | 88.40 | 89.20 | 89.20 | 0.68% | 141 |
| Sep 22, 2026 | 86.40 | 88.60 | 86.40 | 88.60 | 88.60 | 2.31% | - |
| Sep 21, 2026 | 86.60 | 87.00 | 86.60 | 86.60 | 86.60 | - | - |
| Sep 18, 2026 | 86.00 | 86.60 | 86.00 | 86.60 | 86.60 | 0.46% | - |
| Sep 17, 2026 | 86.60 | 87.00 | 86.00 | 86.20 | 86.20 | 0.70% | - |
| Sep 16, 2026 | 84.80 | 85.60 | 84.80 | 85.60 | 85.60 | 0.47% | - |
| Sep 15, 2026 | 85.80 | 85.80 | 85.20 | 85.20 | 85.20 | -0.93% | - |
| Sep 14, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.42% | - |
| Sep 11, 2026 | 85.20 | 85.20 | 84.80 | 84.80 | 84.80 | -0.70% | - |
| Sep 10, 2026 | 84.20 | 85.40 | 84.20 | 85.40 | 85.40 | 1.43% | - |
| Sep 9, 2026 | 83.40 | 84.20 | 83.20 | 84.20 | 84.20 | 0.96% | - |
| 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% | - |