Drägerwerk AG & Co. KGaA (VIE:DRW3)
Austria
· Delayed Price · Currency is EUR 68.60
+0.60 (0.88%)
At close: Dec 4, 2025
Drägerwerk AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 3, 2025 | 66.10 | 66.10 | 64.60 | 65.10 | 65.10 | -1.36% | - |
| Oct 2, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.38% | - |
| Oct 1, 2025 | 63.30 | 65.10 | 63.20 | 65.10 | 65.10 | 3.83% | - |
| Sep 30, 2025 | 64.30 | 64.30 | 62.70 | 62.70 | 62.70 | -0.79% | - |
| Sep 29, 2025 | 63.60 | 63.60 | 63.20 | 63.20 | 63.20 | 0.48% | - |
| Sep 26, 2025 | 63.80 | 63.80 | 62.90 | 62.90 | 62.90 | -1.26% | - |
| Sep 25, 2025 | 64.10 | 64.10 | 63.70 | 63.70 | 63.70 | -0.93% | - |
| Sep 24, 2025 | 64.10 | 64.60 | 64.10 | 64.30 | 64.30 | -0.62% | - |
| Sep 23, 2025 | 64.30 | 64.80 | 64.20 | 64.70 | 64.70 | -1.07% | - |
| Sep 22, 2025 | 64.80 | 65.40 | 64.80 | 65.40 | 65.40 | - | - |
| Sep 19, 2025 | 66.30 | 66.30 | 65.40 | 65.40 | 65.40 | -1.21% | - |
| Sep 18, 2025 | 65.90 | 66.60 | 65.90 | 66.20 | 66.20 | 0.46% | - |
| Sep 17, 2025 | 66.70 | 66.70 | 65.40 | 65.90 | 65.90 | - | - |
| Sep 16, 2025 | 66.40 | 66.40 | 65.90 | 65.90 | 65.90 | -0.75% | - |
| Sep 15, 2025 | 66.60 | 66.90 | 66.40 | 66.40 | 66.40 | -0.60% | - |
| Sep 12, 2025 | 67.30 | 67.70 | 66.80 | 66.80 | 66.80 | -0.74% | - |
| Sep 11, 2025 | 67.50 | 67.50 | 67.30 | 67.30 | 67.30 | 0.75% | - |
| Sep 10, 2025 | 66.40 | 67.20 | 66.40 | 66.80 | 66.80 | - | - |
| Sep 9, 2025 | 67.30 | 67.30 | 66.80 | 66.80 | 66.80 | -0.74% | - |
| Sep 8, 2025 | 67.00 | 67.40 | 67.00 | 67.30 | 67.30 | 1.20% | - |
| Sep 5, 2025 | 68.50 | 68.50 | 66.50 | 66.50 | 66.50 | -2.64% | - |
| Sep 4, 2025 | 67.20 | 68.30 | 67.20 | 68.30 | 68.30 | 1.79% | - |
| Sep 3, 2025 | 67.20 | 67.90 | 67.10 | 67.10 | 67.10 | 0.75% | - |
| Sep 2, 2025 | 66.90 | 66.90 | 66.30 | 66.60 | 66.60 | -0.60% | - |
| Sep 1, 2025 | 66.50 | 67.10 | 66.50 | 67.00 | 67.00 | 0.75% | - |
| Aug 29, 2025 | 67.00 | 67.00 | 66.40 | 66.50 | 66.50 | -1.04% | - |
| Aug 28, 2025 | 69.40 | 69.40 | 66.90 | 67.20 | 67.20 | -2.75% | - |
| Aug 27, 2025 | 69.30 | 69.30 | 68.80 | 69.10 | 69.10 | 0.14% | - |
| Aug 26, 2025 | 69.70 | 69.70 | 68.70 | 69.00 | 69.00 | - | - |
| Aug 25, 2025 | 68.70 | 69.30 | 68.70 | 69.00 | 69.00 | -0.14% | - |
| Aug 22, 2025 | 69.40 | 69.40 | 68.90 | 69.10 | 69.10 | -0.43% | - |
| Aug 21, 2025 | 69.30 | 69.40 | 68.80 | 69.40 | 69.40 | 1.17% | - |
| Aug 20, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 68.60 | - | - |
| Aug 19, 2025 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 1.78% | - |
| Aug 18, 2025 | 67.20 | 67.50 | 67.20 | 67.40 | 67.40 | -0.88% | - |
| Aug 15, 2025 | 68.10 | 68.10 | 67.70 | 68.00 | 68.00 | 0.15% | 42 |
| Aug 14, 2025 | 68.50 | 68.50 | 67.90 | 67.90 | 67.90 | -0.73% | - |
| Aug 13, 2025 | 67.40 | 69.20 | 67.40 | 68.40 | 68.40 | 3.79% | - |
| Aug 12, 2025 | 67.70 | 67.70 | 65.90 | 65.90 | 65.90 | -0.90% | - |
| Aug 11, 2025 | 67.40 | 67.40 | 66.50 | 66.50 | 66.50 | -1.19% | - |
| Aug 8, 2025 | 66.80 | 67.50 | 66.70 | 67.30 | 67.30 | 0.60% | - |
| Aug 7, 2025 | 66.50 | 66.90 | 66.50 | 66.90 | 66.90 | - | - |
| Aug 6, 2025 | 67.20 | 67.20 | 66.90 | 66.90 | 66.90 | -0.59% | - |
| Aug 5, 2025 | 67.90 | 67.90 | 67.20 | 67.30 | 67.30 | -1.03% | - |
| Aug 4, 2025 | 68.00 | 68.00 | 67.10 | 68.00 | 68.00 | -0.29% | - |
| Aug 1, 2025 | 69.90 | 69.90 | 67.70 | 68.20 | 68.20 | -2.43% | - |
| Jul 31, 2025 | 71.00 | 71.20 | 69.90 | 69.90 | 69.90 | -1.83% | - |
| Jul 30, 2025 | 69.30 | 71.70 | 69.30 | 71.20 | 71.20 | 2.01% | - |
| Jul 29, 2025 | 70.30 | 70.30 | 69.60 | 69.80 | 69.80 | 0.58% | - |
| Jul 28, 2025 | 69.20 | 69.90 | 69.20 | 69.40 | 69.40 | 0.87% | - |
| Jul 25, 2025 | 68.50 | 68.80 | 68.40 | 68.80 | 68.80 | -0.29% | - |
| Jul 24, 2025 | 69.90 | 69.90 | 68.60 | 69.00 | 69.00 | 0.58% | - |
| Jul 23, 2025 | 68.20 | 68.60 | 68.10 | 68.60 | 68.60 | 0.73% | - |
| Jul 22, 2025 | 68.30 | 68.30 | 67.90 | 68.10 | 68.10 | -0.29% | - |
| Jul 21, 2025 | 69.90 | 70.30 | 68.30 | 68.30 | 68.30 | -1.87% | - |
| Jul 18, 2025 | 68.80 | 69.60 | 68.40 | 69.60 | 69.60 | 1.61% | - |