Draegerwerk AG & Co. KGaA DRW8
XETR · Germany · Health Technology
€91.00-0.60 (-0.66%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €91.00 | -0.66% | €91.20 | €91.60 | €89.00 | 4.39K |
| 2026-09-30 | €91.60 | -0.22% | €91.60 | €92.20 | €90.40 | 1.11K |
| 2026-09-29 | €91.80 | -2.55% | €94.40 | €95.40 | €91.20 | 10.99K |
| 2026-09-28 | €94.20 | +1.07% | €92.20 | €96.00 | €92.20 | 1.70K |
| 2026-09-25 | €93.20 | +1.08% | €92.40 | €93.60 | €92.00 | 2.17K |
| 2026-09-24 | €92.20 | +2.67% | €89.80 | €94.20 | €88.20 | 7.77K |
| 2026-09-23 | €89.80 | +1.58% | €88.60 | €89.80 | €87.20 | 3.80K |
| 2026-09-22 | €88.40 | +2.08% | €86.60 | €89.00 | €86.60 | 8.19K |
| 2026-09-21 | €86.60 | +0.93% | €86.00 | €86.80 | €86.00 | 982 |
| 2026-09-18 | €85.80 | -0.92% | €86.60 | €86.80 | €85.80 | 1.58K |
| 2026-09-17 | €86.60 | +1.41% | €86.00 | €87.40 | €86.00 | 971 |
| 2026-09-16 | €85.40 | +0.47% | €85.60 | €86.00 | €84.80 | 3.25K |
| 2026-09-15 | €85.00 | -1.39% | €86.40 | €86.40 | €84.80 | 178 |
| 2026-09-14 | €86.20 | +2.62% | €82.80 | €86.20 | €82.80 | 3.18K |
| 2026-09-11 | €84.00 | -0.94% | €85.00 | €85.20 | €83.40 | 2.01K |
| 2026-09-10 | €84.80 | +1.92% | €83.20 | €86.60 | €83.20 | 2.14K |
| 2026-09-09 | €83.20 | 0.00% | €82.60 | €84.40 | €82.60 | 1.46K |
| 2026-09-08 | €83.20 | +0.48% | €82.80 | €83.60 | €82.80 | 482 |
| 2026-09-07 | €82.80 | -0.24% | €85.60 | €85.60 | €82.80 | 1.16K |
| 2026-09-04 | €83.00 | 0.00% | €82.80 | €83.80 | €82.60 | 2.88K |
| 2026-09-03 | €83.00 | -1.89% | €84.00 | €84.20 | €83.00 | 446 |
| 2026-09-02 | €84.60 | -2.08% | €86.00 | €86.00 | €84.40 | 2.28K |
| 2026-09-01 | €86.40 | +3.60% | €84.80 | €88.40 | €84.80 | 6.63K |
| 2026-08-31 | €83.40 | -0.95% | €84.20 | €85.20 | €83.40 | 2.04K |
| 2026-08-28 | €84.20 | -0.24% | €85.60 | €85.60 | €84.20 | 1.34K |
| 2026-08-27 | €84.40 | +0.24% | €84.00 | €86.60 | €83.20 | 3.27K |
| 2026-08-26 | €84.20 | +2.18% | €83.60 | €85.00 | €83.60 | 1.86K |
| 2026-08-25 | €82.40 | -0.24% | €83.00 | €83.00 | €81.60 | 1.44K |
| 2026-08-24 | €82.60 | +0.49% | €82.60 | €82.80 | €82.60 | 1.08K |
| 2026-08-21 | €82.20 | +0.74% | €81.40 | €82.20 | €81.40 | 469 |
| 2026-08-20 | €81.60 | -0.24% | €80.00 | €82.00 | €80.00 | 223 |
| 2026-08-19 | €81.80 | +1.24% | €81.00 | €82.00 | €80.20 | 2.06K |
| 2026-08-18 | €80.80 | 0.00% | €81.20 | €81.20 | €80.00 | 1.65K |
| 2026-08-17 | €80.80 | -1.94% | €82.20 | €82.20 | €80.00 | 2.59K |
| 2026-08-14 | €82.40 | -1.67% | €84.20 | €84.20 | €82.00 | 644 |
| 2026-08-13 | €83.80 | -1.64% | €86.40 | €87.00 | €82.40 | 2.46K |
| 2026-08-12 | €85.20 | -1.16% | €87.00 | €87.00 | €85.20 | 825 |
| 2026-08-11 | €86.20 | +0.23% | €85.60 | €87.40 | €85.20 | 1.91K |
| 2026-08-10 | €86.00 | +1.90% | €83.40 | €86.00 | €83.40 | 2.98K |
| 2026-08-07 | €84.40 | +0.48% | €84.00 | €85.80 | €83.00 | 4.94K |
| 2026-08-06 | €84.00 | -0.24% | €84.20 | €84.20 | €83.20 | 360 |
| 2026-08-05 | €84.20 | -0.24% | €84.40 | €84.40 | €83.00 | 1.34K |
| 2026-08-04 | €84.40 | -0.71% | €85.00 | €85.00 | €83.40 | 1.68K |
| 2026-08-03 | €85.00 | +2.16% | €83.80 | €85.00 | €82.60 | 1.84K |
| 2026-07-31 | €83.20 | +1.46% | €81.00 | €83.20 | €80.60 | 2.70K |
| 2026-07-30 | €82.00 | +7.89% | €77.20 | €82.00 | €77.00 | 9.10K |
| 2026-07-29 | €76.00 | 0.00% | €76.00 | €76.60 | €75.80 | 1.08K |
| 2026-07-28 | €76.00 | -1.81% | €77.40 | €77.40 | €76.00 | 1.57K |
| 2026-07-27 | €77.40 | -1.28% | €78.60 | €78.60 | €77.40 | 1.64K |
| 2026-07-24 | €78.40 | +0.77% | €78.00 | €78.40 | €77.00 | 853 |
| 2026-07-23 | €77.80 | +0.52% | €77.80 | €77.80 | €76.20 | 718 |
| 2026-07-22 | €77.40 | 0.00% | €77.00 | €77.40 | €76.60 | 961 |
| 2026-07-21 | €77.40 | +4.31% | €72.00 | €77.40 | €70.20 | 2.44K |
| 2026-07-20 | €74.20 | -0.27% | €75.00 | €75.20 | €73.60 | 4.24K |
| 2026-07-17 | €74.40 | -0.80% | €75.00 | €76.20 | €74.20 | 2.18K |
| 2026-07-16 | €75.00 | +4.17% | €74.00 | €75.40 | €72.20 | 1.56K |
| 2026-07-15 | €72.00 | +1.12% | €71.00 | €73.00 | €71.00 | 2.10K |
| 2026-07-14 | €71.20 | 0.00% | €72.20 | €73.60 | €71.20 | 739 |
| 2026-07-13 | €71.20 | +2.30% | €68.00 | €73.40 | €68.00 | 843 |
| 2026-07-10 | €69.60 | +2.35% | €69.60 | €71.40 | €69.40 | 835 |
| 2026-07-09 | €68.00 | -2.86% | €70.40 | €70.40 | €68.00 | 176 |
| 2026-07-08 | €70.00 | -1.41% | €70.20 | €70.40 | €69.40 | 241 |
| 2026-07-07 | €71.00 | -1.93% | €73.00 | €73.00 | €71.00 | 1.37K |
| 2026-07-06 | €72.40 | +0.56% | €72.00 | €72.60 | €72.00 | 163 |
| 2026-07-03 | €72.00 | -0.83% | €72.80 | €72.80 | €72.00 | 978 |
| 2026-07-02 | €72.60 | +1.68% | €71.60 | €72.60 | €70.80 | 189 |
| 2026-07-01 | €71.40 | 0.00% | €72.00 | €72.60 | €71.40 | 265 |
| 2026-06-30 | €71.40 | 0.00% | €70.80 | €72.00 | €70.80 | 498 |
| 2026-06-29 | €71.40 | +0.28% | €70.40 | €71.80 | €70.40 | 2.79K |
| 2026-06-26 | €71.20 | +1.42% | €70.40 | €71.40 | €70.40 | 959 |
| 2026-06-25 | €70.20 | 0.00% | €70.20 | €70.20 | €70.20 | 0 |
| 2026-06-24 | €70.20 | -0.28% | €70.20 | €70.40 | €70.20 | 165 |
| 2026-06-23 | €70.40 | +0.57% | €70.00 | €71.00 | €69.60 | 2.11K |
| 2026-06-22 | €70.00 | -0.28% | €70.00 | €70.40 | €68.80 | 1.00K |
| 2026-06-19 | €70.20 | +2.33% | €68.60 | €70.20 | €68.60 | 752 |
| 2026-06-18 | €68.60 | 0.00% | €67.80 | €69.40 | €67.20 | 2.31K |
| 2026-06-17 | €68.60 | -1.15% | €67.20 | €68.80 | €67.20 | 3.39K |
| 2026-06-16 | €69.40 | -2.25% | €69.60 | €70.00 | €68.60 | 647 |
| 2026-06-15 | €71.00 | +2.01% | €69.00 | €71.60 | €69.00 | 1.93K |
| 2026-06-12 | €69.60 | +0.58% | €70.60 | €70.60 | €69.60 | 1.26K |
| 2026-06-11 | €69.20 | 0.00% | €69.00 | €70.20 | €68.80 | 3.10K |
| 2026-06-10 | €69.20 | -0.57% | €69.60 | €70.00 | €67.20 | 1.24K |
| 2026-06-09 | €69.60 | -1.97% | €70.00 | €71.00 | €69.40 | 736 |
| 2026-06-08 | €71.00 | -2.47% | €71.80 | €72.20 | €70.60 | 641 |
| 2026-06-05 | €72.80 | +0.83% | €72.00 | €72.80 | €71.80 | 891 |
| 2026-06-04 | €72.20 | +1.98% | €70.80 | €72.20 | €70.80 | 561 |
| 2026-06-03 | €70.80 | -3.01% | €72.40 | €72.40 | €70.00 | 657 |
| 2026-06-02 | €73.00 | 0.00% | €73.40 | €73.60 | €72.00 | 760 |
| 2026-06-01 | €73.00 | 0.00% | €72.80 | €73.00 | €71.60 | 1.45K |
| 2026-05-29 | €73.00 | -0.82% | €73.60 | €74.00 | €72.80 | 575 |