Draegerwerk AG & Co. KGaA Pref DRW3
XETR · Germany · Health Technology
€100.60+2.20 (+2.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 254 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | €100.60 | +2.24% | €100.00 | €100.80 | €97.00 | 24.33K |
| 2026-10-22 | €98.40 | +1.44% | €96.30 | €99.10 | €96.00 | 26.02K |
| 2026-10-21 | €97.00 | +2.65% | €95.30 | €98.20 | €94.60 | 21.19K |
| 2026-10-20 | €94.50 | -1.36% | €95.00 | €95.80 | €93.90 | 20.56K |
| 2026-10-19 | €95.80 | +0.10% | €95.00 | €97.20 | €95.00 | 22.52K |
| 2026-10-16 | €95.70 | -0.62% | €96.50 | €97.90 | €94.30 | 46.18K |
| 2026-10-15 | €96.30 | -17.41% | €114.60 | €114.60 | €95.60 | 168.01K |
| 2026-10-14 | €116.60 | +1.39% | €115.80 | €117.40 | €115.00 | 16.72K |
| 2026-10-13 | €115.00 | -0.69% | €117.00 | €117.40 | €114.60 | 11.21K |
| 2026-10-12 | €115.80 | -0.69% | €117.20 | €117.20 | €114.40 | 8.68K |
| 2026-10-09 | €116.60 | +4.67% | €111.60 | €116.60 | €111.60 | 27.41K |
| 2026-10-08 | €111.40 | -1.42% | €111.60 | €111.80 | €109.60 | 15.16K |
| 2026-10-07 | €113.00 | -2.42% | €119.00 | €119.00 | €112.40 | 23.96K |
| 2026-10-06 | €115.80 | +1.05% | €115.00 | €117.40 | €115.00 | 14.29K |
| 2026-10-05 | €114.60 | -2.05% | €119.80 | €119.80 | €113.40 | 19.05K |
| 2026-10-02 | €117.00 | -1.52% | €118.40 | €119.00 | €116.00 | 19.45K |
| 2026-10-01 | €118.80 | -1.66% | €120.40 | €120.40 | €118.20 | 10.24K |
| 2026-09-30 | €120.80 | +0.83% | €121.60 | €121.60 | €119.40 | 13.36K |
| 2026-09-29 | €119.80 | -3.70% | €124.00 | €125.00 | €119.00 | 15.32K |
| 2026-09-28 | €124.40 | +1.47% | €123.40 | €125.40 | €123.40 | 11.90K |
| 2026-09-25 | €122.60 | +0.49% | €123.40 | €123.60 | €121.40 | 14.18K |
| 2026-09-24 | €122.00 | -2.09% | €124.80 | €124.80 | €121.00 | 23.08K |
| 2026-09-23 | €124.60 | +3.15% | €120.80 | €124.60 | €119.80 | 26.57K |
| 2026-09-22 | €120.80 | +5.41% | €114.60 | €120.80 | €114.20 | 28.20K |
| 2026-09-21 | €114.60 | +0.53% | €114.40 | €115.40 | €113.40 | 10.73K |
| 2026-09-18 | €114.00 | -0.87% | €116.60 | €116.60 | €114.00 | 26.58K |
| 2026-09-17 | €115.00 | +1.23% | €115.20 | €116.00 | €114.20 | 14.31K |
| 2026-09-16 | €113.60 | +0.53% | €112.00 | €113.80 | €111.40 | 24.49K |
| 2026-09-15 | €113.00 | +0.53% | €114.20 | €114.20 | €112.20 | 12.76K |
| 2026-09-14 | €112.40 | +0.72% | €111.80 | €114.00 | €111.80 | 14.64K |
| 2026-09-11 | €111.60 | -1.24% | €111.40 | €113.20 | €111.40 | 8.27K |
| 2026-09-10 | €113.00 | +1.80% | €111.00 | €115.40 | €110.80 | 16.87K |
| 2026-09-09 | €111.00 | +0.73% | €110.00 | €112.00 | €109.80 | 22.11K |
| 2026-09-08 | €110.20 | -0.36% | €110.60 | €110.80 | €109.80 | 7.29K |
| 2026-09-07 | €110.60 | -0.18% | €111.40 | €111.40 | €109.40 | 7.07K |
| 2026-09-04 | €110.80 | +0.18% | €112.20 | €112.20 | €110.00 | 14.26K |
| 2026-09-03 | €110.60 | -0.72% | €112.20 | €112.20 | €110.00 | 10.86K |
| 2026-09-02 | €111.40 | -2.96% | €113.80 | €113.80 | €110.60 | 26.71K |
| 2026-09-01 | €114.80 | +2.14% | €112.60 | €117.00 | €112.60 | 40.47K |
| 2026-08-31 | €112.40 | +1.63% | €110.60 | €113.60 | €110.00 | 34.73K |
| 2026-08-28 | €110.60 | -0.36% | €110.80 | €110.80 | €109.80 | 12.64K |
| 2026-08-27 | €111.00 | -1.07% | €113.00 | €113.00 | €110.00 | 17.50K |
| 2026-08-26 | €112.20 | +0.90% | €110.40 | €112.60 | €110.40 | 30.94K |
| 2026-08-25 | €111.20 | +0.54% | €111.20 | €112.00 | €110.20 | 17.25K |
| 2026-08-24 | €110.60 | -0.18% | €110.20 | €111.00 | €109.00 | 17.04K |
| 2026-08-21 | €110.80 | +0.36% | €111.00 | €111.00 | €109.20 | 13.40K |
| 2026-08-20 | €110.40 | -0.36% | €111.00 | €111.20 | €109.00 | 12.01K |
| 2026-08-19 | €110.80 | +0.54% | €110.40 | €110.80 | €109.40 | 14.24K |
| 2026-08-18 | €110.20 | +0.92% | €109.40 | €110.60 | €108.80 | 18.07K |
| 2026-08-17 | €109.20 | -0.73% | €110.80 | €110.80 | €108.60 | 22.10K |
| 2026-08-14 | €110.00 | -0.72% | €111.40 | €111.40 | €109.80 | 14.53K |
| 2026-08-13 | €110.80 | -0.54% | €111.60 | €111.80 | €110.00 | 14.97K |
| 2026-08-12 | €111.40 | -0.36% | €112.80 | €112.80 | €111.00 | 15.67K |
| 2026-08-11 | €111.80 | -0.18% | €112.00 | €112.60 | €110.80 | 20.37K |
| 2026-08-10 | €112.00 | +1.63% | €110.00 | €112.00 | €108.40 | 25.74K |
| 2026-08-07 | €110.20 | -0.36% | €110.60 | €111.00 | €108.40 | 21.35K |
| 2026-08-06 | €110.60 | -1.25% | €112.40 | €112.40 | €109.80 | 22.05K |
| 2026-08-05 | €112.00 | -1.23% | €114.20 | €114.20 | €110.60 | 29.86K |
| 2026-08-04 | €113.40 | -0.18% | €113.20 | €113.80 | €111.80 | 25.81K |
| 2026-08-03 | €113.60 | +3.84% | €110.00 | €113.60 | €108.40 | 47.26K |
| 2026-07-31 | €109.40 | +2.63% | €108.00 | €109.60 | €106.60 | 43.46K |
| 2026-07-30 | €106.60 | +10.58% | €96.50 | €106.60 | €96.40 | 74.11K |
| 2026-07-29 | €96.40 | +0.73% | €95.70 | €96.80 | €94.90 | 14.05K |
| 2026-07-28 | €95.70 | -1.03% | €96.60 | €97.90 | €95.70 | 8.61K |
| 2026-07-27 | €96.70 | -0.10% | €94.90 | €97.90 | €94.90 | 10.08K |
| 2026-07-24 | €96.80 | +0.41% | €94.80 | €96.80 | €94.80 | 11.03K |
| 2026-07-23 | €96.40 | +0.73% | €94.80 | €96.40 | €94.00 | 13.31K |
| 2026-07-22 | €95.70 | -0.62% | €93.50 | €95.90 | €93.50 | 14.86K |
| 2026-07-21 | €96.30 | +5.25% | €91.50 | €96.30 | €90.40 | 48.27K |
| 2026-07-20 | €91.50 | +3.98% | €87.90 | €91.90 | €87.60 | 17.87K |
| 2026-07-17 | €88.00 | 0.00% | €87.50 | €92.10 | €87.50 | 22.60K |
| 2026-07-16 | €88.00 | +2.68% | €85.70 | €88.00 | €85.00 | 14.91K |
| 2026-07-15 | €85.70 | +2.76% | €83.10 | €85.70 | €83.10 | 13.36K |
| 2026-07-14 | €83.40 | -2.11% | €86.20 | €87.80 | €82.50 | 24.32K |
| 2026-07-13 | €85.20 | +1.67% | €84.10 | €86.40 | €84.00 | 16.87K |
| 2026-07-10 | €83.80 | +3.20% | €79.50 | €84.40 | €79.50 | 22.65K |
| 2026-07-09 | €81.20 | +1.75% | €80.50 | €81.40 | €79.40 | 12.65K |
| 2026-07-08 | €79.80 | -2.92% | €82.00 | €82.00 | €79.40 | 16.81K |
| 2026-07-07 | €82.20 | -3.18% | €85.10 | €85.60 | €82.20 | 12.13K |
| 2026-07-06 | €84.90 | -1.16% | €86.00 | €86.30 | €84.00 | 12.43K |
| 2026-07-03 | €85.90 | +2.75% | €82.00 | €85.90 | €82.00 | 8.74K |
| 2026-07-02 | €83.60 | -0.24% | €83.80 | €84.10 | €82.80 | 4.37K |
| 2026-07-01 | €83.80 | +1.58% | €82.00 | €84.70 | €82.00 | 9.82K |
| 2026-06-30 | €82.50 | -0.36% | €82.60 | €83.90 | €81.60 | 7.26K |
| 2026-06-29 | €82.80 | -0.60% | €82.40 | €84.30 | €82.40 | 5.69K |
| 2026-06-26 | €83.30 | -2.91% | €84.90 | €84.90 | €82.50 | 8.08K |
| 2026-06-25 | €85.80 | +0.94% | €84.60 | €86.00 | €84.60 | 6.06K |
| 2026-06-24 | €85.00 | +0.35% | €84.10 | €85.00 | €83.10 | 7.52K |
| 2026-06-23 | €84.70 | +0.71% | €85.50 | €85.50 | €82.30 | 6.43K |
| 2026-06-22 | €84.10 | -0.24% | €84.00 | €84.10 | €81.80 | 13.45K |