Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria
· Delayed Price · Currency is EUR 88.70
-0.80 (-0.89%)
At close: Feb 27, 2026
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 89.80 | 89.80 | 88.70 | 89.40 | 89.40 | -0.11% | - |
| Feb 26, 2026 | 89.70 | 89.70 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Feb 25, 2026 | 91.10 | 91.10 | 89.50 | 90.00 | 90.00 | -1.96% | - |
| Feb 24, 2026 | 94.20 | 94.20 | 91.80 | 91.80 | 91.80 | -1.71% | - |
| Feb 23, 2026 | 94.20 | 94.50 | 93.40 | 93.40 | 93.40 | -0.11% | - |
| Feb 20, 2026 | 92.10 | 93.50 | 92.00 | 93.50 | 93.50 | 0.75% | - |
| Feb 19, 2026 | 92.70 | 92.80 | 92.50 | 92.80 | 92.80 | 0.76% | - |
| Feb 18, 2026 | 90.30 | 92.10 | 90.20 | 92.10 | 92.10 | 2.22% | - |
| Feb 17, 2026 | 89.60 | 90.30 | 89.60 | 90.10 | 90.10 | 0.45% | 109 |
| Feb 16, 2026 | 89.40 | 90.30 | 89.40 | 89.70 | 89.70 | 0.56% | - |
| Feb 13, 2026 | 87.40 | 89.20 | 87.40 | 89.20 | 89.20 | 3.12% | - |
| Feb 12, 2026 | 86.40 | 86.50 | 86.00 | 86.50 | 86.50 | -1.03% | - |
| Feb 11, 2026 | 89.10 | 89.10 | 87.40 | 87.40 | 87.40 | -1.69% | - |
| Feb 10, 2026 | 87.30 | 88.90 | 87.20 | 88.90 | 88.90 | 2.07% | - |
| Feb 9, 2026 | 86.60 | 87.10 | 86.20 | 87.10 | 87.10 | 0.58% | - |
| Feb 6, 2026 | 86.30 | 86.60 | 85.90 | 86.60 | 86.60 | -0.12% | - |
| Feb 5, 2026 | 88.00 | 88.00 | 86.70 | 86.70 | 86.70 | -1.37% | - |
| Feb 4, 2026 | 87.90 | 88.20 | 87.80 | 87.90 | 87.90 | -0.68% | - |
| Feb 3, 2026 | 88.40 | 89.20 | 88.30 | 88.50 | 88.50 | 0.80% | - |
| Feb 2, 2026 | 87.90 | 88.10 | 87.80 | 87.80 | 87.80 | 0.11% | - |
| Jan 30, 2026 | 87.70 | 88.30 | 87.70 | 87.70 | 87.70 | -0.90% | - |
| Jan 29, 2026 | 89.70 | 89.70 | 88.50 | 88.50 | 88.50 | -2.10% | - |
| Jan 28, 2026 | 91.40 | 91.40 | 90.40 | 90.40 | 90.40 | -1.95% | - |
| Jan 27, 2026 | 88.20 | 92.20 | 87.70 | 92.20 | 92.20 | 6.47% | - |
| Jan 26, 2026 | 86.60 | 86.60 | 85.50 | 86.60 | 86.60 | 0.23% | - |
| Jan 23, 2026 | 85.40 | 87.70 | 85.40 | 86.40 | 86.40 | 0.70% | - |
| Jan 22, 2026 | 86.50 | 86.90 | 85.50 | 85.80 | 85.80 | -1.15% | - |
| Jan 21, 2026 | 87.30 | 87.30 | 86.20 | 86.80 | 86.80 | -0.91% | - |
| Jan 20, 2026 | 90.00 | 90.00 | 87.60 | 87.60 | 87.60 | -4.26% | - |
| Jan 19, 2026 | 82.90 | 91.50 | 82.90 | 91.50 | 91.50 | 4.21% | - |
| Jan 16, 2026 | 80.20 | 87.80 | 80.20 | 87.80 | 87.80 | 10.72% | 40 |
| Jan 15, 2026 | 73.90 | 79.90 | 73.80 | 79.30 | 79.30 | 8.19% | 109 |
| Jan 14, 2026 | 73.30 | 73.30 | 73.00 | 73.30 | 73.30 | 0.14% | - |
| Jan 13, 2026 | 76.50 | 76.50 | 73.20 | 73.20 | 73.20 | -3.17% | - |
| Jan 12, 2026 | 74.50 | 75.60 | 74.50 | 75.60 | 75.60 | 0.80% | - |
| Jan 9, 2026 | 73.20 | 75.00 | 73.20 | 75.00 | 75.00 | 1.76% | 109 |
| Jan 8, 2026 | 73.00 | 73.70 | 72.70 | 73.70 | 73.70 | 1.66% | - |
| Jan 7, 2026 | 72.10 | 72.80 | 71.90 | 72.50 | 72.50 | 0.69% | - |
| Jan 6, 2026 | 70.00 | 72.00 | 69.80 | 72.00 | 72.00 | 3.15% | - |
| Jan 5, 2026 | 68.30 | 69.80 | 68.30 | 69.80 | 69.80 | 2.20% | - |
| Jan 2, 2026 | 69.10 | 69.10 | 68.30 | 68.30 | 68.30 | -1.01% | - |
| Dec 30, 2025 | 69.40 | 69.40 | 68.80 | 69.00 | 69.00 | -0.29% | - |
| Dec 29, 2025 | 68.60 | 69.20 | 68.60 | 69.20 | 69.20 | 1.32% | - |
| Dec 23, 2025 | 68.20 | 68.50 | 68.10 | 68.30 | 68.30 | - | - |
| Dec 22, 2025 | 66.80 | 68.30 | 66.80 | 68.30 | 68.30 | 1.34% | - |
| Dec 19, 2025 | 67.90 | 67.90 | 67.10 | 67.40 | 67.40 | - | - |
| Dec 18, 2025 | 67.30 | 67.80 | 67.30 | 67.40 | 67.40 | 0.30% | - |
| Dec 17, 2025 | 67.90 | 67.90 | 67.20 | 67.20 | 67.20 | -0.74% | - |
| Dec 16, 2025 | 67.60 | 68.10 | 67.60 | 67.70 | 67.70 | 0.30% | - |
| Dec 15, 2025 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 12, 2025 | 67.30 | 68.00 | 67.30 | 68.00 | 68.00 | 0.74% | - |
| Dec 11, 2025 | 66.70 | 67.80 | 66.70 | 67.50 | 67.50 | 0.60% | - |
| Dec 10, 2025 | 66.70 | 67.60 | 66.70 | 67.10 | 67.10 | -1.32% | - |
| Dec 9, 2025 | 67.50 | 68.00 | 67.10 | 68.00 | 68.00 | 0.74% | - |
| Dec 8, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 5, 2025 | 67.80 | 68.50 | 67.80 | 68.00 | 68.00 | -0.87% | 33 |
| Dec 4, 2025 | 68.30 | 68.60 | 67.90 | 68.60 | 68.60 | 0.88% | - |
| Dec 3, 2025 | 68.50 | 68.50 | 67.70 | 68.00 | 68.00 | -1.88% | - |
| Dec 2, 2025 | 69.10 | 69.30 | 68.70 | 69.30 | 69.30 | -0.29% | - |
| Dec 1, 2025 | 70.10 | 70.10 | 68.70 | 69.50 | 69.50 | -1.00% | - |
| Nov 28, 2025 | 70.40 | 70.40 | 70.20 | 70.20 | 70.20 | -0.14% | - |
| Nov 27, 2025 | 70.50 | 70.80 | 70.10 | 70.30 | 70.30 | -0.14% | 20 |
| Nov 26, 2025 | 70.10 | 70.40 | 70.00 | 70.40 | 70.40 | 1.00% | - |
| Nov 25, 2025 | 69.70 | 69.70 | 69.20 | 69.70 | 69.70 | 0.29% | - |
| Nov 24, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 69.50 | 1.46% | - |
| Nov 21, 2025 | 67.60 | 68.50 | 67.60 | 68.50 | 68.50 | 0.74% | - |
| Nov 20, 2025 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -1.31% | - |
| Nov 19, 2025 | 68.20 | 69.40 | 68.20 | 68.90 | 68.90 | 1.03% | - |
| Nov 18, 2025 | 67.90 | 68.20 | 67.90 | 68.20 | 68.20 | -0.87% | - |
| Nov 17, 2025 | 69.10 | 69.10 | 68.40 | 68.80 | 68.80 | 0.88% | - |
| Nov 14, 2025 | 69.40 | 69.40 | 67.80 | 68.20 | 68.20 | -3.67% | - |
| Nov 13, 2025 | 69.00 | 70.80 | 68.30 | 70.80 | 70.80 | 2.61% | - |
| Nov 12, 2025 | 68.60 | 69.00 | 68.40 | 69.00 | 69.00 | -0.43% | - |
| Nov 11, 2025 | 67.70 | 69.30 | 67.60 | 69.30 | 69.30 | 2.51% | - |
| Nov 10, 2025 | 67.90 | 68.30 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Nov 7, 2025 | 68.30 | 68.30 | 66.70 | 67.40 | 67.40 | -0.44% | - |
| Nov 6, 2025 | 69.00 | 69.00 | 67.70 | 67.70 | 67.70 | -2.31% | - |
| Nov 5, 2025 | 70.40 | 70.40 | 69.30 | 69.30 | 69.30 | -2.67% | - |
| Nov 4, 2025 | 71.20 | 71.20 | 70.40 | 71.20 | 71.20 | -0.97% | - |
| Nov 3, 2025 | 72.90 | 72.90 | 71.90 | 71.90 | 71.90 | -1.78% | - |
| Oct 31, 2025 | 72.80 | 73.80 | 72.80 | 73.20 | 73.20 | -1.21% | - |
| Oct 30, 2025 | 72.30 | 74.40 | 72.30 | 74.10 | 74.10 | 4.22% | - |
| Oct 29, 2025 | 74.80 | 76.70 | 71.10 | 71.10 | 71.10 | -6.20% | - |
| Oct 28, 2025 | 76.30 | 76.30 | 75.70 | 75.80 | 75.80 | -0.66% | - |
| Oct 27, 2025 | 77.30 | 77.30 | 75.90 | 76.30 | 76.30 | -0.78% | - |
| Oct 24, 2025 | 77.10 | 77.50 | 76.30 | 76.90 | 76.90 | - | - |
| Oct 23, 2025 | 77.00 | 77.00 | 76.70 | 76.90 | 76.90 | 0.39% | - |
| Oct 22, 2025 | 76.40 | 76.60 | 75.40 | 76.60 | 76.60 | 0.26% | - |
| Oct 21, 2025 | 76.80 | 77.20 | 76.30 | 76.40 | 76.40 | -0.78% | - |
| Oct 20, 2025 | 75.90 | 77.10 | 75.90 | 77.00 | 77.00 | 1.99% | - |
| Oct 17, 2025 | 74.00 | 75.50 | 73.90 | 75.50 | 75.50 | 0.53% | - |
| Oct 16, 2025 | 75.40 | 75.40 | 74.90 | 75.10 | 75.10 | 12.26% | - |
| Oct 15, 2025 | 66.90 | 67.30 | 66.90 | 66.90 | 66.90 | -0.30% | - |
| Oct 14, 2025 | 66.10 | 67.10 | 66.10 | 67.10 | 67.10 | 1.05% | - |
| Oct 13, 2025 | 66.10 | 66.40 | 66.10 | 66.40 | 66.40 | 1.53% | - |
| Oct 10, 2025 | 65.50 | 65.70 | 65.40 | 65.40 | 65.40 | -0.15% | - |
| Oct 9, 2025 | 65.30 | 65.80 | 65.20 | 65.50 | 65.50 | 0.77% | - |
| Oct 8, 2025 | 65.00 | 65.20 | 64.60 | 65.00 | 65.00 | -0.31% | - |
| Oct 7, 2025 | 66.30 | 66.30 | 65.20 | 65.20 | 65.20 | 0.15% | - |
| Oct 6, 2025 | 65.80 | 65.80 | 65.10 | 65.10 | 65.10 | - | - |