Drägerwerk AG & Co. KGaA (VIE:DRW8)
Austria · Delayed Price · Currency is EUR 74.40
-0.60 (-0.80%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:DRW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 30, 2026 | 70.40 | 72.40 | 70.40 | 72.40 | 72.40 | 1.97% | - |
| Jun 29, 2026 | 70.60 | 71.80 | 70.60 | 71.00 | 71.00 | 0.57% | - |
| Jun 26, 2026 | 71.20 | 71.20 | 70.60 | 70.60 | 70.60 | -0.28% | - |
| Jun 25, 2026 | 70.60 | 71.20 | 70.60 | 70.80 | 70.80 | 0.28% | - |
| Jun 24, 2026 | 70.20 | 70.60 | 70.20 | 70.60 | 70.60 | 0.86% | - |
| Jun 23, 2026 | 69.80 | 70.80 | 69.80 | 70.00 | 70.00 | - | - |
| Jun 22, 2026 | 69.40 | 70.00 | 69.20 | 70.00 | 70.00 | 1.16% | 145 |
| Jun 19, 2026 | 68.80 | 69.20 | 68.80 | 69.20 | 69.20 | 0.58% | - |
| Jun 18, 2026 | 68.20 | 68.80 | 67.80 | 68.80 | 68.80 | -0.58% | - |
| Jun 17, 2026 | 67.80 | 69.20 | 67.80 | 69.20 | 69.20 | -0.29% | - |
| Jun 16, 2026 | 70.40 | 70.40 | 69.20 | 69.40 | 69.40 | -1.70% | - |
| Jun 15, 2026 | 71.00 | 71.40 | 70.60 | 70.60 | 70.60 | 0.57% | 13 |
| Jun 12, 2026 | 70.60 | 70.60 | 70.20 | 70.20 | 70.20 | 0.57% | - |
| Jun 11, 2026 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | - | 119 |
| Jun 10, 2026 | 69.60 | 69.80 | 68.00 | 69.80 | 69.80 | 0.58% | - |
| Jun 9, 2026 | 70.40 | 70.80 | 69.40 | 69.40 | 69.40 | -2.25% | - |
| Jun 8, 2026 | 72.40 | 72.40 | 71.00 | 71.00 | 71.00 | -1.93% | - |
| Jun 5, 2026 | 71.40 | 72.60 | 71.40 | 72.40 | 72.40 | -0.55% | - |
| Jun 4, 2026 | 71.40 | 72.80 | 71.00 | 72.80 | 72.80 | 2.54% | - |
| Jun 3, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | -2.47% | - |
| Jun 2, 2026 | 71.80 | 73.60 | 71.80 | 72.80 | 72.80 | -0.27% | - |
| Jun 1, 2026 | 72.60 | 73.00 | 71.60 | 73.00 | 73.00 | -0.82% | - |
| May 29, 2026 | 74.40 | 74.40 | 73.60 | 73.60 | 73.60 | 0.27% | - |
| May 28, 2026 | 72.80 | 75.40 | 72.80 | 73.40 | 73.40 | 1.38% | - |
| May 27, 2026 | 72.80 | 72.80 | 71.40 | 72.40 | 72.40 | 1.12% | - |
| May 26, 2026 | 72.80 | 73.40 | 71.60 | 71.60 | 71.60 | -2.19% | - |
| May 25, 2026 | 73.80 | 73.80 | 72.60 | 73.20 | 73.20 | 1.10% | - |
| May 22, 2026 | 73.20 | 73.40 | 72.40 | 72.40 | 72.40 | -0.82% | - |
| May 21, 2026 | 73.20 | 73.20 | 71.80 | 73.00 | 73.00 | -0.82% | - |
| May 20, 2026 | 70.60 | 73.60 | 70.60 | 73.60 | 73.60 | 4.84% | - |
| May 19, 2026 | 68.60 | 70.40 | 68.60 | 70.20 | 70.20 | 2.93% | 145 |
| May 18, 2026 | 66.20 | 68.20 | 66.20 | 68.20 | 68.20 | 3.33% | - |
| May 15, 2026 | 65.80 | 66.00 | 65.20 | 66.00 | 66.00 | -1.20% | - |
| May 14, 2026 | 66.20 | 66.80 | 66.20 | 66.80 | 66.80 | 1.21% | - |
| May 13, 2026 | 67.60 | 67.60 | 66.00 | 66.00 | 66.00 | -2.37% | - |
| May 12, 2026 | 69.40 | 69.40 | 67.60 | 67.60 | 67.60 | -4.25% | - |