Drägerwerk AG & Co. KGaA (FRA:DRW3)
Germany
· Delayed Price · Currency is EUR 68.40
+0.50 (0.74%)
Last updated: Dec 4, 2025, 3:22 PM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | - |
| Dec 3, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.02% | - |
| Dec 2, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.29% | - |
| Dec 1, 2025 | 69.70 | 69.70 | 69.10 | 69.10 | 69.10 | -1.29% | 60 |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | - |
| Nov 27, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.14% | - |
| Nov 26, 2025 | 70.10 | 70.10 | 69.80 | 69.80 | 69.80 | 0.72% | 17 |
| Nov 25, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.46% | - |
| Nov 24, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.34% | - |
| Nov 21, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.03% | - |
| Nov 20, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.43% | - |
| Nov 19, 2025 | 67.50 | 69.10 | 67.50 | 69.10 | 69.10 | 1.77% | 150 |
| Nov 18, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.29% | - |
| Nov 17, 2025 | 68.40 | 69.20 | 68.10 | 68.10 | 68.10 | -2.85% | 17 |
| Nov 14, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.30% | - |
| Nov 13, 2025 | 68.20 | 69.20 | 68.20 | 69.20 | 69.20 | 0.73% | 101 |
| Nov 12, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.72% | - |
| Nov 11, 2025 | 67.80 | 69.20 | 67.70 | 69.20 | 69.20 | 1.32% | 420 |
| Nov 10, 2025 | 67.40 | 68.30 | 67.40 | 68.30 | 68.30 | 1.79% | 104 |
| Nov 7, 2025 | 67.20 | 67.20 | 67.10 | 67.10 | 67.10 | -0.59% | 100 |
| Nov 6, 2025 | 68.80 | 68.80 | 67.50 | 67.50 | 67.50 | -5.06% | 127 |
| Nov 5, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | - |
| Nov 4, 2025 | 71.30 | 71.30 | 71.10 | 71.10 | 71.10 | -1.93% | 80 |
| Nov 3, 2025 | 72.80 | 72.80 | 72.50 | 72.50 | 72.50 | -0.96% | 70 |
| Oct 31, 2025 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 2.66% | 20 |
| Oct 30, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.83% | - |
| Oct 29, 2025 | 76.40 | 77.10 | 71.90 | 71.90 | 71.90 | -5.27% | 466 |
| Oct 28, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.56% | - |
| Oct 27, 2025 | 76.40 | 77.10 | 76.40 | 77.10 | 77.10 | - | 12 |
| Oct 24, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.65% | - |
| Oct 23, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.92% | 92 |
| Oct 22, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.13% | - |
| Oct 21, 2025 | 76.00 | 76.50 | 76.00 | 76.00 | 76.00 | -1.04% | 50 |
| Oct 20, 2025 | 75.80 | 77.00 | 75.80 | 76.80 | 76.80 | 1.72% | 465 |
| Oct 17, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | 1.21% | 120 |
| Oct 16, 2025 | 70.60 | 75.10 | 70.60 | 74.60 | 74.60 | 7.96% | 1,481 |
| Oct 15, 2025 | 67.00 | 69.20 | 67.00 | 69.10 | 69.10 | 5.02% | 250 |
| Oct 14, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Oct 13, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.77% | - |
| Oct 10, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | - |
| Oct 9, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.31% | - |
| Oct 8, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.46% | - |
| Oct 7, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 100 |
| Oct 6, 2025 | 66.10 | 66.10 | 65.20 | 65.20 | 65.20 | 0.31% | 310 |
| Oct 3, 2025 | 65.20 | 66.20 | 65.00 | 65.00 | 65.00 | - | 22 |
| Oct 2, 2025 | 65.10 | 65.10 | 65.00 | 65.00 | 65.00 | 4.33% | 10 |
| Oct 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.80% | - |
| Sep 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.79% | - |
| Sep 29, 2025 | 63.10 | 63.30 | 63.10 | 63.30 | 63.30 | 1.28% | 20 |
| Sep 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.19% | - |
| Sep 25, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.78% | - |
| Sep 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.31% | - |
| Sep 23, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.94% | 55 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 100 |
| Sep 19, 2025 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -1.07% | 50 |
| Sep 18, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.30% | - |
| Sep 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.15% | - |
| Sep 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | 4 |
| Sep 15, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30% | 100 |
| Sep 12, 2025 | 66.80 | 67.00 | 66.80 | 67.00 | 67.00 | -0.30% | 80 |
| Sep 11, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% | - |
| Sep 10, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.45% | - |
| Sep 9, 2025 | 67.20 | 67.20 | 66.90 | 66.90 | 66.90 | -0.59% | 13 |
| Sep 8, 2025 | 66.50 | 67.30 | 66.50 | 67.30 | 67.30 | 0.75% | 180 |
| Sep 5, 2025 | 68.40 | 68.40 | 66.80 | 66.80 | 66.80 | -0.60% | 201 |
| Sep 4, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% | - |
| Sep 3, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.30% | - |
| Sep 2, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | - |
| Sep 1, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.20% | - |
| Aug 29, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.75% | - |
| Aug 28, 2025 | 69.10 | 69.10 | 67.10 | 67.10 | 67.10 | -3.87% | 63 |
| Aug 27, 2025 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | 1.01% | 45 |
| Aug 26, 2025 | 68.30 | 69.10 | 68.30 | 69.10 | 69.10 | 1.62% | 58 |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.44% | - |
| Aug 22, 2025 | 69.00 | 69.70 | 69.00 | 69.70 | 69.70 | 1.01% | 30 |
| Aug 21, 2025 | 68.80 | 69.40 | 68.80 | 69.00 | 69.00 | 1.47% | 31 |
| Aug 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.59% | - |
| Aug 19, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.75% | - |
| Aug 18, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.74% | - |
| Aug 15, 2025 | 67.50 | 67.60 | 67.50 | 67.60 | 67.60 | -1.17% | 1 |
| Aug 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Aug 13, 2025 | 66.10 | 69.90 | 66.10 | 68.40 | 68.40 | 0.88% | 303 |
| Aug 12, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.44% | - |
| Aug 11, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.45% | - |
| Aug 8, 2025 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | 1.05% | 30 |
| Aug 7, 2025 | 66.30 | 66.50 | 66.30 | 66.50 | 66.50 | -0.45% | 40 |
| Aug 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.89% | - |
| Aug 5, 2025 | 67.60 | 67.60 | 66.50 | 67.40 | 67.40 | 0.60% | 57 |
| Aug 4, 2025 | 68.40 | 68.40 | 67.00 | 67.00 | 67.00 | -1.47% | 120 |
| Aug 1, 2025 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -4.49% | 20 |
| Jul 31, 2025 | 70.30 | 71.20 | 70.30 | 71.20 | 71.20 | 0.71% | 50 |
| Jul 30, 2025 | 69.70 | 71.80 | 69.70 | 70.70 | 70.70 | 0.71% | 200 |
| Jul 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.43% | - |
| Jul 28, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2.34% | 5 |
| Jul 25, 2025 | 68.90 | 69.50 | 68.30 | 68.30 | 68.30 | -0.44% | 20 |
| Jul 24, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Jul 23, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.03% | - |
| Jul 22, 2025 | 68.20 | 68.20 | 67.90 | 67.90 | 67.90 | -1.31% | 2 |
| Jul 21, 2025 | 69.60 | 70.20 | 68.80 | 68.80 | 68.80 | -0.43% | 970 |
| Jul 18, 2025 | 68.40 | 69.10 | 68.40 | 69.10 | 69.10 | -0.14% | 210 |