Drägerwerk AG & Co. KGaA (FRA:DRW8)
Germany
· Delayed Price · Currency is EUR 60.20
-0.80 (-1.31%)
Last updated: Dec 4, 2025, 8:02 AM CET
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.00% | - |
| Dec 4, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.31% | - |
| Dec 3, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.33% | 50 |
| Dec 2, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.94% | - |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.27% | 10 |
| Nov 28, 2025 | 63.80 | 63.80 | 62.00 | 62.80 | 62.80 | -0.95% | 290 |
| Nov 27, 2025 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | 2.92% | 190 |
| Nov 26, 2025 | 61.00 | 61.60 | 60.80 | 61.60 | 61.60 | 0.33% | 350 |
| Nov 25, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.97% | - |
| Nov 24, 2025 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | 0.32% | 160 |
| Nov 21, 2025 | 61.40 | 62.00 | 61.40 | 61.80 | 61.80 | - | 140 |
| Nov 20, 2025 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | 3.00% | 1 |
| Nov 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.96% | - |
| Nov 17, 2025 | 61.20 | 62.40 | 61.20 | 61.20 | 61.20 | - | 393 |
| Nov 14, 2025 | 61.00 | 61.20 | 60.20 | 61.20 | 61.20 | 2.34% | 70 |
| Nov 13, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | - |
| Nov 12, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.73% | - |
| Nov 11, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.69% | - |
| Nov 10, 2025 | 59.20 | 59.20 | 58.20 | 58.20 | 58.20 | -1.02% | 245 |
| Nov 7, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 2.08% | - |
| Nov 6, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -3.03% | - |
| Nov 5, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.30% | - |
| Nov 4, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.33% | - |
| Nov 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.35% | 6 |
| Oct 31, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 2.41% | - |
| Oct 30, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -5.83% | - |
| Oct 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.32% | - |
| Oct 28, 2025 | 61.20 | 61.60 | 61.20 | 61.60 | 61.60 | 0.98% | 10 |
| Oct 27, 2025 | 61.80 | 62.80 | 61.00 | 61.00 | 61.00 | -0.33% | 300 |
| Oct 24, 2025 | 59.40 | 61.20 | 59.40 | 61.20 | 61.20 | 2.34% | 118 |
| Oct 23, 2025 | 58.60 | 59.80 | 58.60 | 59.80 | 59.80 | 2.05% | 70 |
| Oct 22, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.01% | 100 |
| Oct 21, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.34% | - |
| Oct 20, 2025 | 57.20 | 59.00 | 57.20 | 59.00 | 59.00 | 2.43% | 199 |
| Oct 17, 2025 | 57.40 | 57.60 | 56.80 | 57.60 | 57.60 | -0.69% | 220 |
| Oct 16, 2025 | 57.40 | 58.80 | 57.40 | 58.00 | 58.00 | 1.05% | 90 |
| Oct 15, 2025 | 53.00 | 57.40 | 53.00 | 57.40 | 57.40 | 10.81% | 445 |
| Oct 14, 2025 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | -0.38% | 200 |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.14% | 40 |
| Oct 10, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.54% | - |
| Oct 9, 2025 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 1.57% | 195 |
| Oct 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.78% | - |
| Oct 7, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | -2.65% | 45 |
| Oct 6, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.54% | - |
| Oct 3, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -0.38% | 50 |
| Oct 2, 2025 | 51.60 | 52.60 | 51.60 | 52.20 | 52.20 | 1.56% | 450 |
| Oct 1, 2025 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 1.98% | 100 |
| Sep 30, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.56% | - |
| Sep 29, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.78% | - |
| Sep 26, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | - | 188 |
| Sep 25, 2025 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | -0.77% | 200 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 23, 2025 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -1.14% | 26 |
| Sep 22, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -3.31% | 50 |
| Sep 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Sep 18, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | - |
| Sep 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.72% | - |
| Sep 16, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Sep 15, 2025 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -1.77% | 201 |
| Sep 12, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.71% | - |
| Sep 11, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.41% | 119 |
| Sep 10, 2025 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | 1.79% | 130 |
| Sep 9, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -1.76% | 60 |
| Sep 8, 2025 | 55.20 | 57.20 | 55.20 | 56.80 | 56.80 | 1.43% | 90 |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.56% | - |
| Sep 4, 2025 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -2.85% | 50 |
| Sep 3, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | - | 50 |
| Sep 2, 2025 | 55.00 | 56.20 | 55.00 | 56.20 | 56.20 | 1.44% | 100 |
| Sep 1, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Aug 29, 2025 | 55.80 | 55.80 | 55.60 | 55.60 | 55.60 | - | 53 |
| Aug 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | 50 |
| Aug 27, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.08% | - |
| Aug 26, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | - |
| Aug 25, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.07% | - |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | - |
| Aug 21, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.36% | - |
| Aug 20, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Aug 19, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Aug 18, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Aug 15, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Aug 14, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.08% | - |
| Aug 13, 2025 | 55.40 | 57.60 | 55.40 | 57.60 | 57.60 | 3.97% | 10 |
| Aug 12, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Aug 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% | - |
| Aug 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | 5 |
| Aug 7, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.37% | 5 |
| Aug 6, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.87% | - |
| Aug 5, 2025 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | -2.07% | 5 |
| Aug 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Aug 1, 2025 | 58.40 | 58.40 | 56.80 | 58.20 | 58.20 | 1.04% | 92 |
| Jul 31, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.71% | 100 |
| Jul 30, 2025 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | 2.45% | 50 |
| Jul 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Jul 28, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Jul 25, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.35% | - |
| Jul 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Jul 23, 2025 | 57.60 | 57.80 | 57.60 | 57.80 | 57.80 | 0.35% | 160 |
| Jul 22, 2025 | 57.40 | 57.60 | 57.40 | 57.60 | 57.60 | -1.03% | 40 |
| Jul 21, 2025 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 0.34% | 50 |