Drägerwerk AG & Co. KGaA (ETR:DRW3)
Germany
· Delayed Price · Currency is EUR 89.30
-3.00 (-3.25%)
Apr 29, 2026, 5:35 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 92.20 | 92.20 | 90.70 | 91.10 | - | -1.30% | 590 |
| Apr 28, 2026 | 93.40 | 93.60 | 91.50 | 92.30 | 92.30 | -0.86% | 15,483 |
| Apr 27, 2026 | 91.50 | 93.10 | 91.00 | 93.10 | 93.10 | 1.75% | 15,769 |
| Apr 24, 2026 | 94.00 | 94.00 | 89.60 | 91.50 | 91.50 | -1.82% | 30,202 |
| Apr 23, 2026 | 99.40 | 99.40 | 93.20 | 93.20 | 93.20 | -2.82% | 18,815 |
| Apr 22, 2026 | 96.00 | 96.70 | 95.70 | 95.90 | 95.90 | -0.31% | 9,360 |
| Apr 21, 2026 | 97.50 | 97.50 | 95.90 | 96.20 | 96.20 | -0.82% | 14,646 |
| Apr 20, 2026 | 96.50 | 98.30 | 96.50 | 97.00 | 97.00 | -2.41% | 18,228 |
| Apr 17, 2026 | 97.30 | 99.40 | 96.30 | 99.40 | 99.40 | 2.05% | 28,264 |
| Apr 16, 2026 | 95.70 | 97.70 | 95.10 | 97.40 | 97.40 | 1.78% | 29,522 |
| Apr 15, 2026 | 96.90 | 98.00 | 95.60 | 95.70 | 95.70 | -1.34% | 18,203 |
| Apr 14, 2026 | 95.10 | 97.80 | 95.10 | 97.00 | 97.00 | 1.89% | 28,991 |
| Apr 13, 2026 | 96.30 | 96.30 | 92.70 | 95.20 | 95.20 | 0.74% | 7,228 |
| Apr 10, 2026 | 93.40 | 95.60 | 93.30 | 94.50 | 94.50 | 0.75% | 31,992 |
| Apr 9, 2026 | 94.30 | 95.30 | 93.70 | 93.80 | 93.80 | -1.88% | 15,856 |
| Apr 8, 2026 | 92.80 | 96.30 | 92.50 | 95.60 | 95.60 | 5.87% | 38,658 |
| Apr 7, 2026 | 90.80 | 93.70 | 89.90 | 90.30 | 90.30 | -0.11% | 20,114 |
| Apr 2, 2026 | 91.00 | 91.00 | 88.40 | 90.40 | 90.40 | -0.66% | 13,739 |
| Apr 1, 2026 | 92.80 | 92.80 | 90.20 | 91.00 | 91.00 | 0.11% | 13,349 |
| Mar 31, 2026 | 91.10 | 91.20 | 90.40 | 90.90 | 90.90 | 0.33% | 13,833 |
| Mar 30, 2026 | 90.80 | 91.10 | 89.50 | 90.60 | 90.60 | 0.33% | 32,896 |
| Mar 27, 2026 | 92.80 | 92.90 | 89.60 | 90.30 | 90.30 | -3.22% | 18,617 |
| Mar 26, 2026 | 92.50 | 94.70 | 92.10 | 93.30 | 93.30 | 0.21% | 21,516 |
| Mar 25, 2026 | 94.10 | 96.20 | 91.50 | 93.10 | 93.10 | -0.21% | 29,769 |
| Mar 24, 2026 | 87.20 | 93.60 | 87.20 | 93.30 | 93.30 | 5.54% | 17,642 |
| Mar 23, 2026 | 83.90 | 88.90 | 82.70 | 88.40 | 88.40 | 3.51% | 30,330 |
| Mar 20, 2026 | 86.70 | 87.70 | 85.40 | 85.40 | 85.40 | -2.06% | 54,839 |
| Mar 19, 2026 | 87.10 | 88.00 | 86.20 | 87.20 | 87.20 | -1.25% | 18,992 |
| Mar 18, 2026 | 87.10 | 88.50 | 87.00 | 88.30 | 88.30 | 2.08% | 10,228 |
| Mar 17, 2026 | 86.90 | 87.20 | 85.70 | 86.50 | 86.50 | 0.35% | 21,220 |
| Mar 16, 2026 | 88.30 | 88.30 | 85.50 | 86.20 | 86.20 | -0.35% | 11,992 |
| Mar 13, 2026 | 85.30 | 88.00 | 84.40 | 86.50 | 86.50 | 1.76% | 32,892 |
| Mar 12, 2026 | 86.30 | 86.30 | 84.40 | 85.00 | 85.00 | -1.05% | 9,102 |
| Mar 11, 2026 | 88.00 | 88.00 | 85.20 | 85.90 | 85.90 | -2.16% | 9,814 |
| Mar 10, 2026 | 86.60 | 88.40 | 86.60 | 87.80 | 87.80 | 2.45% | 11,015 |
| Mar 9, 2026 | 84.00 | 86.30 | 82.50 | 85.70 | 85.70 | -2.17% | 38,771 |
| Mar 6, 2026 | 88.40 | 89.90 | 86.40 | 87.60 | 87.60 | -0.23% | 13,297 |
| Mar 5, 2026 | 89.60 | 90.30 | 87.80 | 87.80 | 87.80 | -2.01% | 12,262 |
| Mar 4, 2026 | 86.80 | 89.60 | 86.70 | 89.60 | 89.60 | 2.87% | 7,937 |
| Mar 3, 2026 | 90.60 | 90.60 | 85.90 | 87.10 | 87.10 | -2.68% | 19,153 |
| Mar 2, 2026 | 91.00 | 91.00 | 88.00 | 89.50 | 89.50 | -0.11% | 11,577 |
| Feb 27, 2026 | 89.40 | 90.00 | 88.40 | 89.60 | 89.60 | 0.11% | 15,328 |
| Feb 26, 2026 | 89.30 | 89.90 | 89.00 | 89.50 | 89.50 | -0.22% | 14,287 |
| Feb 25, 2026 | 91.60 | 91.60 | 88.80 | 89.70 | 89.70 | -2.07% | 15,629 |
| Feb 24, 2026 | 93.30 | 94.10 | 91.60 | 91.60 | 91.60 | -1.82% | 12,767 |
| Feb 23, 2026 | 95.00 | 95.00 | 92.80 | 93.30 | 93.30 | -0.74% | 25,497 |
| Feb 20, 2026 | 92.10 | 94.00 | 90.90 | 94.00 | 94.00 | 2.29% | 14,234 |
| Feb 19, 2026 | 92.10 | 93.70 | 91.90 | 91.90 | 91.90 | -1.18% | 12,321 |
| Feb 18, 2026 | 90.90 | 93.00 | 89.70 | 93.00 | 93.00 | 2.65% | 14,045 |
| Feb 17, 2026 | 90.00 | 91.00 | 89.50 | 90.60 | 90.60 | 1.00% | 24,898 |
| Feb 16, 2026 | 89.50 | 90.50 | 88.90 | 89.70 | 89.70 | -0.33% | 13,580 |
| Feb 13, 2026 | 87.20 | 90.00 | 86.80 | 90.00 | 90.00 | 3.93% | 13,468 |
| Feb 12, 2026 | 86.50 | 87.50 | 85.70 | 86.60 | 86.60 | 0.12% | 10,976 |
| Feb 11, 2026 | 89.40 | 89.40 | 86.50 | 86.50 | 86.50 | -3.03% | 9,864 |
| Feb 10, 2026 | 87.60 | 89.20 | 86.90 | 89.20 | 89.20 | 2.29% | 17,407 |
| Feb 9, 2026 | 86.70 | 87.20 | 86.10 | 87.20 | 87.20 | 1.04% | 8,033 |
| Feb 6, 2026 | 86.70 | 86.90 | 85.10 | 86.30 | 86.30 | -0.46% | 9,085 |
| Feb 5, 2026 | 87.80 | 87.80 | 86.10 | 86.70 | 86.70 | -1.03% | 8,511 |
| Feb 4, 2026 | 87.50 | 88.90 | 87.50 | 87.60 | 87.60 | -1.24% | 9,579 |
| Feb 3, 2026 | 88.00 | 89.20 | 87.70 | 88.70 | 88.70 | 0.68% | 4,418 |
| Feb 2, 2026 | 88.10 | 88.60 | 87.40 | 88.10 | 88.10 | -0.90% | 8,969 |
| Jan 30, 2026 | 87.40 | 88.90 | 87.40 | 88.90 | 88.90 | 1.72% | 12,345 |
| Jan 29, 2026 | 89.80 | 90.10 | 87.40 | 87.40 | 87.40 | -3.10% | 14,206 |
| Jan 28, 2026 | 91.80 | 92.00 | 89.80 | 90.20 | 90.20 | -2.28% | 22,217 |
| Jan 27, 2026 | 88.60 | 92.30 | 86.90 | 92.30 | 92.30 | 4.41% | 39,040 |
| Jan 26, 2026 | 87.30 | 88.40 | 85.00 | 88.40 | 88.40 | 1.84% | 15,856 |
| Jan 23, 2026 | 85.10 | 88.00 | 85.10 | 86.80 | 86.80 | 1.05% | 15,420 |
| Jan 22, 2026 | 85.70 | 87.40 | 85.00 | 85.90 | 85.90 | -0.58% | 20,792 |
| Jan 21, 2026 | 87.30 | 88.00 | 85.80 | 86.40 | 86.40 | -1.48% | 17,075 |
| Jan 20, 2026 | 89.70 | 90.00 | 85.80 | 87.70 | 87.70 | -4.67% | 34,878 |
| Jan 19, 2026 | 84.40 | 92.40 | 82.50 | 92.00 | 92.00 | 2.56% | 86,068 |
| Jan 16, 2026 | 80.50 | 89.70 | 80.10 | 89.70 | 89.70 | 11.71% | 102,903 |
| Jan 15, 2026 | 73.80 | 80.60 | 73.20 | 80.30 | 80.30 | 9.25% | 69,181 |
| Jan 14, 2026 | 72.90 | 73.50 | 72.80 | 73.50 | 73.50 | 0.41% | 9,409 |
| Jan 13, 2026 | 76.40 | 76.90 | 73.00 | 73.20 | 73.20 | -3.05% | 21,942 |
| Jan 12, 2026 | 75.00 | 76.00 | 74.20 | 75.50 | 75.50 | - | 15,495 |
| Jan 9, 2026 | 73.60 | 75.50 | 72.90 | 75.50 | 75.50 | 2.17% | 10,856 |
| Jan 8, 2026 | 72.90 | 73.90 | 72.40 | 73.90 | 73.90 | 1.09% | 13,203 |
| Jan 7, 2026 | 72.20 | 73.10 | 71.60 | 73.10 | 73.10 | 1.53% | 8,003 |
| Jan 6, 2026 | 69.90 | 72.50 | 69.40 | 72.00 | 72.00 | 2.71% | 14,711 |
| Jan 5, 2026 | 68.40 | 70.10 | 67.00 | 70.10 | 70.10 | 2.49% | 8,803 |
| Jan 2, 2026 | 69.40 | 69.40 | 67.70 | 68.40 | 68.40 | -1.44% | 8,273 |
| Dec 30, 2025 | 69.20 | 69.40 | 68.20 | 69.40 | 69.40 | -0.14% | 5,217 |
| Dec 29, 2025 | 68.70 | 69.50 | 68.30 | 69.50 | 69.50 | 1.16% | 4,977 |
| Dec 23, 2025 | 68.30 | 68.70 | 68.00 | 68.70 | 68.70 | 0.44% | 2,765 |
| Dec 22, 2025 | 66.90 | 68.40 | 66.50 | 68.40 | 68.40 | 1.79% | 8,705 |
| Dec 19, 2025 | 68.00 | 68.00 | 66.90 | 67.20 | 67.20 | -0.74% | 18,016 |
| Dec 18, 2025 | 67.00 | 67.80 | 66.30 | 67.70 | 67.70 | 1.04% | 3,481 |
| Dec 17, 2025 | 67.70 | 67.70 | 66.70 | 67.00 | 67.00 | -1.18% | 4,813 |
| Dec 16, 2025 | 68.80 | 68.80 | 67.40 | 67.80 | 67.80 | 0.15% | 7,897 |
| Dec 15, 2025 | 67.80 | 68.10 | 67.40 | 67.70 | 67.70 | 0.45% | 3,637 |
| Dec 12, 2025 | 67.90 | 68.10 | 67.40 | 67.40 | 67.40 | 0.30% | 4,775 |
| Dec 11, 2025 | 66.70 | 68.20 | 66.70 | 67.20 | 67.20 | - | 9,993 |
| Dec 10, 2025 | 66.90 | 67.50 | 66.70 | 67.20 | 67.20 | -0.74% | 5,045 |
| Dec 9, 2025 | 67.60 | 67.90 | 66.00 | 67.70 | 67.70 | 0.45% | 11,188 |
| Dec 8, 2025 | 67.80 | 69.00 | 67.10 | 67.40 | 67.40 | -0.88% | 14,223 |
| Dec 5, 2025 | 68.40 | 69.10 | 67.60 | 68.00 | 68.00 | -0.44% | 5,858 |
| Dec 4, 2025 | 68.00 | 68.90 | 67.40 | 68.30 | 68.30 | 0.59% | 7,700 |
| Dec 3, 2025 | 68.20 | 68.90 | 67.50 | 67.90 | 67.90 | -0.88% | 5,801 |
| Dec 2, 2025 | 69.30 | 69.30 | 68.40 | 68.50 | 68.50 | -1.30% | 5,126 |