Drägerwerk AG & Co. KGaA - DRW8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.6	54.2	54.2	56.2	54.2	747
September 04, 2025	55	54	54	55.4	53	1,742
September 03, 2025	55.2	54.2	54.2	56.6	54.2	749
September 02, 2025	55	56.4	56.4	56.4	54.2	451
September 01, 2025	55.6	55.2	55.2	55.6	55	571
August 29, 2025	56	55.4	55.4	56.2	55.4	910
August 28, 2025	56.4	55.4	55.4	56.4	55.4	1,879
August 27, 2025	56.2	56	56	56.8	55.8	1,137
August 26, 2025	56	56.4	56.4	56.4	56	252
August 25, 2025	56	55.8	55.8	56.4	55.4	1,173
August 22, 2025	57.2	56.2	56.2	57.2	56	766
August 21, 2025	56.4	56.4	56.4	56.6	56	121
August 20, 2025	55.6	56	56	57.2	55.6	863
August 19, 2025	56	55.4	55.4	57.2	55.4	363
August 18, 2025	56	56	56	56.8	55.6	445
August 15, 2025	57.4	55.4	55.4	57.4	55.4	494
August 14, 2025	56	56.6	56.6	57.8	56	586
August 13, 2025	56.2	55.6	55.6	57.8	55.6	718
August 12, 2025	56.4	55.4	55.4	56.4	55.4	575
August 11, 2025	55.4	55.6	55.6	55.6	55.4	182
August 08, 2025	55.6	55.6	55.6	56	55.6	752
August 07, 2025	57.8	54.8	54.8	57.8	54	1,101
August 06, 2025	55	54.8	54.8	56.6	54.8	473
August 05, 2025	57.2	54.4	54.4	57.2	54.4	1,811
August 04, 2025	57.8	56.6	56.6	57.8	55.4	2,094
August 01, 2025	59.4	58.4	58.4	59.4	56.6	2,960
July 31, 2025	59	59.4	59.4	59.4	58.2	1,610
July 30, 2025	57.8	59.6	59.6	60	57.6	3,067
July 29, 2025	58.2	58.4	58.4	59	57.8	3,977
July 28, 2025	57.4	56.8	56.8	58.6	56.8	1,677
July 25, 2025	57.6	57.2	57.2	58.4	56.8	835
July 24, 2025	58	57.6	57.6	58	57.2	136
July 23, 2025	59	57.2	57.2	59	57.2	511
July 22, 2025	57.8	57.6	57.6	57.8	57.2	141
July 21, 2025	57	57.8	57.8	59	57	1,220
July 18, 2025	58.8	58.4	58.4	59	58.2	655
July 17, 2025	58.2	57.8	57.8	58.6	57.2	1,656
July 16, 2025	58.4	57.4	57.4	58.6	57.4	1,568
July 15, 2025	57.4	58.8	58.8	58.8	57	2,324
July 14, 2025	56.8	56.6	56.6	58.4	56.6	1,212
July 11, 2025	56.6	56.8	56.8	57.2	56.6	371
July 10, 2025	57.4	57.4	57.4	57.6	56.6	1,068
July 09, 2025	57.8	57.2	57.2	57.8	55.6	879
July 08, 2025	55.2	57.4	57.4	57.4	55.2	514
July 07, 2025	54	55	55	55.4	54	703
July 04, 2025	55.4	54	54	55.4	52.8	877
July 03, 2025	56.4	55.6	55.6	56.4	55.6	96
July 02, 2025	56.6	56.4	56.4	57	56.4	378
July 01, 2025	58.4	57	57	58.4	56.6	1,252
June 30, 2025	55.6	57	57	58.2	55.6	1,569
June 27, 2025	57	55.2	55.2	57	55.2	690
June 26, 2025	55.8	56.6	56.6	56.8	55.8	248
June 25, 2025	57	54.2	54.2	57	54.2	1,034
June 24, 2025	59	57.4	57.4	59	56.4	798
June 23, 2025	55.4	56.4	56.4	56.8	55.4	761
June 20, 2025	57.2	55.6	55.6	57.2	55.6	1,970
June 19, 2025	57.4	57.4	57.4	57.4	57	827
June 18, 2025	57.2	57.6	57.6	57.6	57.2	798
June 17, 2025	58.2	57.6	57.6	58.2	57.2	1,326
June 16, 2025	59	57.8	57.8	59	57.2	1,560

Drägerwerk AG & Co. KGaA (DRW8.DE) XETRA