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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.4	58.4	58.4	58.6	57.4	946
November 06, 2025	58.2	58.8	58.8	59	57.4	3,266
November 05, 2025	60	57.4	57.4	60	57.4	1,305
November 04, 2025	61	59.8	59.8	61.6	59.2	4,484
November 03, 2025	61	61.4	61.4	62.4	61	4,434
October 31, 2025	59.8	61	61	62.4	59.8	4,182
October 30, 2025	59	59.8	59.8	60.8	59	1,594
October 29, 2025	61.8	58	58	62.6	57.4	8,079
October 28, 2025	61.8	61.6	61.6	62	61	3,385
October 27, 2025	61.4	61.2	61.2	62.6	60.8	2,831
October 24, 2025	59.8	60.8	60.8	61	59.6	2,769
October 23, 2025	58.2	59.6	59.6	59.6	58.2	2,070
October 22, 2025	59.4	58.4	58.4	59.4	58.4	755
October 21, 2025	59.4	58.8	58.8	59.4	58.6	1,296
October 20, 2025	57.4	59.2	59.2	59.2	57.4	3,932
October 17, 2025	57.4	56.8	56.8	57.6	56.6	8,885
October 16, 2025	55.2	58	58	60	55.2	22,188
October 15, 2025	52.6	53.2	53.2	53.2	52.6	442
October 14, 2025	52	53	53	53	51.8	9,066
October 13, 2025	52	52	52	52.8	52	1,363
October 10, 2025	52.2	52.2	52.2	52.8	51.8	5,290
October 09, 2025	52.2	51.4	51.4	52.6	51.4	1,720
October 08, 2025	51.8	51.6	51.6	51.8	51.2	759
October 07, 2025	52	51.6	51.6	52	51	1,758
October 06, 2025	52.8	51.2	51.2	52.8	51.2	503
October 03, 2025	51.6	52.6	52.6	52.6	50.6	179
October 02, 2025	53.8	52.2	52.2	53.8	51.2	2,639
October 01, 2025	51	52.2	52.2	52.2	50.8	1,781
September 30, 2025	51	51	51	51	50.6	311
September 29, 2025	51	51	51	51.2	50	1,426
September 26, 2025	51.8	51.4	51.4	51.8	51	434
September 25, 2025	51.8	51.6	51.6	51.8	51.4	627
September 24, 2025	52.2	51.6	51.6	52.2	51.4	623
September 23, 2025	54.4	51.8	51.8	54.4	51.4	1,268
September 22, 2025	52.4	52.4	52.4	53.8	51.6	5,145
September 19, 2025	54.6	53	53	54.6	53	631
September 18, 2025	54.4	54.6	54.6	55.6	54.4	827
September 17, 2025	54	54.2	54.2	54.8	54	494
September 16, 2025	54.6	54.8	54.8	55.2	54.2	367
September 15, 2025	56	55.2	55.2	56	54.8	532
September 12, 2025	55.8	55.6	55.6	56	55.4	449
September 11, 2025	56.6	57	57	57	55.8	1,631
September 10, 2025	56.2	56.2	56.2	56.8	55.6	1,015
September 09, 2025	56.6	55.8	55.8	56.8	55.4	963
September 08, 2025	56.6	57	57	57.2	55.8	3,040
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

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