Drägerwerk AG & Co. KGaA (DRW3.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 50.50 | 50.60 | 48.80 | 49.70 | 49.70 | 16,605 |
| May 07, 2024 | 50.80 | 50.90 | 49.90 | 50.20 | 50.20 | 7,880 |
| May 06, 2024 | 50.10 | 50.50 | 49.55 | 50.20 | 50.20 | 5,640 |
| May 03, 2024 | 49.90 | 50.60 | 49.85 | 50.00 | 50.00 | 10,070 |
| May 02, 2024 | 49.25 | 50.40 | 49.10 | 49.85 | 49.85 | 7,279 |
| Apr 30, 2024 | 50.30 | 50.80 | 49.70 | 49.70 | 49.70 | 6,847 |
| Apr 29, 2024 | 48.65 | 50.60 | 48.65 | 50.60 | 50.60 | 7,809 |
| Apr 26, 2024 | 48.65 | 49.30 | 48.50 | 48.85 | 48.85 | 12,754 |
| Apr 25, 2024 | 49.65 | 50.30 | 48.50 | 49.05 | 49.05 | 10,417 |
| Apr 24, 2024 | 50.80 | 50.90 | 50.20 | 50.30 | 50.30 | 3,490 |
| Apr 23, 2024 | 52.00 | 52.00 | 49.95 | 50.80 | 50.80 | 6,292 |
| Apr 22, 2024 | 50.20 | 51.10 | 49.75 | 50.80 | 50.80 | 10,946 |
| Apr 19, 2024 | 48.65 | 49.80 | 48.65 | 49.55 | 49.55 | 5,676 |
| Apr 18, 2024 | 50.30 | 50.30 | 48.65 | 49.05 | 49.05 | 12,978 |
| Apr 17, 2024 | 50.60 | 50.80 | 50.00 | 50.40 | 50.40 | 4,767 |
| Apr 16, 2024 | 48.90 | 51.10 | 48.90 | 50.60 | 50.60 | 7,178 |
| Apr 15, 2024 | 52.20 | 52.20 | 50.10 | 50.10 | 50.10 | 5,156 |
| Apr 12, 2024 | 52.40 | 53.40 | 52.30 | 52.30 | 52.30 | 4,989 |
| Apr 11, 2024 | 51.60 | 53.40 | 51.60 | 52.80 | 52.80 | 8,901 |
| Apr 10, 2024 | 51.70 | 52.40 | 51.50 | 52.20 | 52.20 | 16,421 |
| Apr 09, 2024 | 52.30 | 53.10 | 52.30 | 52.60 | 52.60 | 19,097 |
| Apr 08, 2024 | 52.00 | 53.10 | 52.00 | 52.60 | 52.60 | 16,154 |
| Apr 05, 2024 | 51.10 | 52.00 | 50.90 | 52.00 | 52.00 | 10,888 |
| Apr 04, 2024 | 51.10 | 51.60 | 50.70 | 51.50 | 51.50 | 8,030 |
| Apr 03, 2024 | 50.50 | 51.30 | 50.10 | 51.30 | 51.30 | 12,593 |
| Apr 02, 2024 | 51.10 | 51.20 | 50.00 | 50.50 | 50.50 | 8,555 |
| Mar 28, 2024 | 50.80 | 51.20 | 50.60 | 50.90 | 50.90 | 10,731 |
| Mar 27, 2024 | 50.60 | 51.30 | 49.95 | 51.10 | 51.10 | 14,041 |
| Mar 26, 2024 | 49.60 | 50.10 | 49.20 | 49.80 | 49.80 | 3,779 |
| Mar 25, 2024 | 49.00 | 49.75 | 49.00 | 49.20 | 49.20 | 7,049 |
| Mar 22, 2024 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | 4,677 |
| Mar 21, 2024 | 49.25 | 49.90 | 47.80 | 49.00 | 49.00 | 9,305 |
| Mar 20, 2024 | 48.80 | 49.10 | 48.00 | 48.15 | 48.15 | 10,785 |
| Mar 19, 2024 | 49.90 | 49.90 | 48.75 | 49.05 | 49.05 | 7,168 |
| Mar 18, 2024 | 49.65 | 49.75 | 48.95 | 49.25 | 49.25 | 5,463 |
| Mar 15, 2024 | 51.30 | 51.30 | 48.55 | 49.25 | 49.25 | 56,533 |
| Mar 14, 2024 | 51.90 | 51.90 | 50.50 | 50.90 | 50.90 | 10,982 |
| Mar 13, 2024 | 51.90 | 52.40 | 51.50 | 52.00 | 52.00 | 8,282 |
| Mar 12, 2024 | 51.10 | 51.90 | 50.50 | 51.60 | 51.60 | 9,891 |
| Mar 11, 2024 | 50.40 | 51.20 | 49.30 | 51.00 | 51.00 | 14,926 |
| Mar 08, 2024 | 48.65 | 50.60 | 48.65 | 49.90 | 49.90 | 16,206 |
| Mar 07, 2024 | 47.55 | 49.55 | 47.55 | 49.20 | 49.20 | 16,464 |
| Mar 06, 2024 | 46.30 | 46.85 | 45.65 | 46.65 | 46.65 | 9,170 |
| Mar 05, 2024 | 46.05 | 46.30 | 45.75 | 46.30 | 46.30 | 6,256 |
| Mar 04, 2024 | 47.05 | 47.05 | 46.00 | 46.30 | 46.30 | 7,220 |
| Mar 01, 2024 | 48.15 | 48.15 | 46.55 | 47.10 | 47.10 | 10,252 |
| Feb 29, 2024 | 48.65 | 49.10 | 48.10 | 48.15 | 48.15 | 11,460 |
| Feb 28, 2024 | 48.45 | 48.65 | 48.00 | 48.65 | 48.65 | 7,339 |
| Feb 27, 2024 | 47.65 | 48.25 | 47.15 | 48.10 | 48.10 | 8,157 |
| Feb 26, 2024 | 46.80 | 48.45 | 46.20 | 48.00 | 48.00 | 16,210 |
| Feb 23, 2024 | 46.45 | 47.05 | 46.10 | 46.85 | 46.85 | 6,410 |
| Feb 22, 2024 | 46.60 | 46.70 | 45.50 | 46.35 | 46.35 | 5,143 |
| Feb 21, 2024 | 45.80 | 46.15 | 45.70 | 45.95 | 45.95 | 6,769 |
| Feb 20, 2024 | 46.45 | 46.60 | 46.00 | 46.40 | 46.40 | 4,631 |
| Feb 19, 2024 | 46.65 | 46.90 | 46.10 | 46.65 | 46.65 | 4,834 |
| Feb 16, 2024 | 46.40 | 48.40 | 46.40 | 47.15 | 47.15 | 6,060 |
| Feb 15, 2024 | 47.70 | 47.85 | 46.40 | 47.00 | 47.00 | 15,486 |
| Feb 14, 2024 | 46.60 | 47.75 | 46.00 | 47.30 | 47.30 | 10,995 |
| Feb 13, 2024 | 45.85 | 46.30 | 45.50 | 46.30 | 46.30 | 15,663 |
| Feb 12, 2024 | 46.40 | 46.65 | 45.75 | 46.10 | 46.10 | 11,893 |
| Feb 09, 2024 | 46.80 | 47.05 | 46.10 | 46.10 | 46.10 | 3,059 |
| Feb 08, 2024 | 46.90 | 47.65 | 46.75 | 47.10 | 47.10 | 4,759 |
| Feb 07, 2024 | 46.45 | 47.30 | 46.40 | 46.80 | 46.80 | 8,537 |
| Feb 06, 2024 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 5,938 |
| Feb 05, 2024 | 46.05 | 46.50 | 45.75 | 46.15 | 46.15 | 9,875 |
| Feb 02, 2024 | 47.15 | 47.25 | 46.00 | 46.20 | 46.20 | 11,138 |
| Feb 01, 2024 | 48.45 | 48.45 | 47.20 | 47.25 | 47.25 | 17,038 |
| Jan 31, 2024 | 47.85 | 47.95 | 47.30 | 47.80 | 47.80 | 6,501 |
| Jan 30, 2024 | 48.15 | 48.40 | 47.90 | 48.00 | 48.00 | 5,555 |
| Jan 29, 2024 | 48.20 | 48.20 | 47.45 | 47.80 | 47.80 | 8,692 |
| Jan 26, 2024 | 47.70 | 48.85 | 47.70 | 48.50 | 48.50 | 28,946 |
| Jan 25, 2024 | 50.50 | 50.50 | 46.95 | 48.05 | 48.05 | 34,597 |
| Jan 24, 2024 | 51.00 | 51.20 | 49.70 | 49.95 | 49.95 | 6,503 |
| Jan 23, 2024 | 52.40 | 52.40 | 50.60 | 50.70 | 50.70 | 13,923 |
| Jan 22, 2024 | 53.00 | 53.00 | 51.70 | 52.10 | 52.10 | 15,424 |
| Jan 19, 2024 | 52.10 | 52.20 | 51.70 | 52.00 | 52.00 | 6,070 |
| Jan 18, 2024 | 52.50 | 52.80 | 51.80 | 52.20 | 52.20 | 11,022 |
| Jan 17, 2024 | 52.60 | 52.90 | 52.50 | 52.90 | 52.90 | 13,042 |
| Jan 16, 2024 | 52.30 | 53.50 | 51.80 | 52.80 | 52.80 | 28,862 |
| Jan 15, 2024 | 52.20 | 53.00 | 51.70 | 52.30 | 52.30 | 23,612 |
| Jan 12, 2024 | 52.20 | 53.80 | 51.90 | 52.50 | 52.50 | 34,289 |
| Jan 11, 2024 | 50.70 | 51.20 | 50.30 | 50.80 | 50.80 | 16,672 |
| Jan 10, 2024 | 51.70 | 51.70 | 50.30 | 50.50 | 50.50 | 5,687 |
| Jan 09, 2024 | 51.40 | 51.90 | 50.80 | 51.30 | 51.30 | 15,220 |
| Jan 08, 2024 | 51.40 | 51.80 | 50.70 | 51.50 | 51.50 | 5,615 |
| Jan 05, 2024 | 51.50 | 51.70 | 50.70 | 51.10 | 51.10 | 6,621 |
| Jan 04, 2024 | 51.10 | 51.70 | 50.40 | 51.50 | 51.50 | 10,878 |
| Jan 03, 2024 | 52.10 | 52.90 | 51.30 | 51.30 | 51.30 | 7,666 |
| Jan 02, 2024 | 50.90 | 52.30 | 50.80 | 52.00 | 52.00 | 12,204 |
| Dec 29, 2023 | 52.60 | 52.60 | 51.40 | 51.80 | 51.80 | 3,049 |
| Dec 28, 2023 | 52.50 | 52.70 | 51.30 | 51.80 | 51.80 | 10,201 |
| Dec 27, 2023 | 51.50 | 52.50 | 51.50 | 52.40 | 52.40 | 8,791 |
| Dec 22, 2023 | 51.00 | 52.90 | 51.00 | 51.50 | 51.50 | 10,625 |
| Dec 21, 2023 | 49.45 | 49.70 | 49.25 | 49.50 | 49.50 | 4,587 |
| Dec 20, 2023 | 49.75 | 50.10 | 49.20 | 49.80 | 49.80 | 10,555 |
| Dec 19, 2023 | 49.70 | 49.70 | 49.00 | 49.50 | 49.50 | 11,752 |
| Dec 18, 2023 | 49.50 | 51.50 | 49.25 | 49.90 | 49.90 | 17,324 |
| Dec 15, 2023 | 50.20 | 51.30 | 49.70 | 49.95 | 49.95 | 34,996 |
| Dec 14, 2023 | 51.90 | 52.30 | 49.45 | 50.40 | 50.40 | 32,410 |
| Dec 13, 2023 | 49.00 | 51.50 | 48.30 | 50.40 | 50.40 | 45,994 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.