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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	59	58	58	59	56.4	1,498
June 12, 2025	59.8	59.2	59.2	59.8	59.2	978
June 11, 2025	56.4	59.6	59.6	59.8	56.4	1,819
June 10, 2025	57.6	58	58	58.6	57.6	777
June 09, 2025	56.8	57	57	57.6	56.8	1,215
June 06, 2025	56.8	56.6	56.6	56.8	55.6	1,636
June 05, 2025	56.4	56.2	56.2	57	55.2	1,874
June 04, 2025	56.8	56.4	56.4	57.2	55.8	3,614
June 03, 2025	55.4	55.4	55.4	55.8	55.4	121
June 02, 2025	56.2	55	55	56.2	54.4	1,006
May 30, 2025	56	55.2	55.2	56.2	55.2	417
May 29, 2025	55.4	55	55	56	55	793
May 28, 2025	52.6	55.2	55.2	55.4	52.6	3,705
May 27, 2025	53.4	52.8	52.8	53.6	52	1,049

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