Drägerwerk AG & Co. KGaA (DRW3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 48.65 | 49.30 | 48.50 | 48.85 | 48.85 | 12,754 |
| 25 Apr 2024 | 49.65 | 50.30 | 48.50 | 49.05 | 49.05 | 10,417 |
| 24 Apr 2024 | 50.80 | 50.90 | 50.20 | 50.30 | 50.30 | 3,490 |
| 23 Apr 2024 | 52.00 | 52.00 | 49.95 | 50.80 | 50.80 | 6,292 |
| 22 Apr 2024 | 50.20 | 51.10 | 49.75 | 50.80 | 50.80 | 10,946 |
| 19 Apr 2024 | 48.65 | 49.80 | 48.65 | 49.55 | 49.55 | 5,676 |
| 18 Apr 2024 | 50.30 | 50.30 | 48.65 | 49.05 | 49.05 | 12,978 |
| 17 Apr 2024 | 50.60 | 50.80 | 50.00 | 50.40 | 50.40 | 4,767 |
| 16 Apr 2024 | 48.90 | 51.10 | 48.90 | 50.60 | 50.60 | 7,178 |
| 15 Apr 2024 | 52.20 | 52.20 | 50.10 | 50.10 | 50.10 | 5,156 |
| 12 Apr 2024 | 52.40 | 53.40 | 52.30 | 52.30 | 52.30 | 4,989 |
| 11 Apr 2024 | 51.60 | 53.40 | 51.60 | 52.80 | 52.80 | 8,901 |
| 10 Apr 2024 | 51.70 | 52.40 | 51.50 | 52.20 | 52.20 | 16,421 |
| 09 Apr 2024 | 52.30 | 53.10 | 52.30 | 52.60 | 52.60 | 19,097 |
| 08 Apr 2024 | 52.00 | 53.10 | 52.00 | 52.60 | 52.60 | 16,154 |
| 05 Apr 2024 | 51.10 | 52.00 | 50.90 | 52.00 | 52.00 | 10,888 |
| 04 Apr 2024 | 51.10 | 51.60 | 50.70 | 51.50 | 51.50 | 8,030 |
| 03 Apr 2024 | 50.50 | 51.30 | 50.10 | 51.30 | 51.30 | 12,593 |
| 02 Apr 2024 | 51.10 | 51.20 | 50.00 | 50.50 | 50.50 | 8,555 |
| 28 Mar 2024 | 50.80 | 51.20 | 50.60 | 50.90 | 50.90 | 10,731 |
| 27 Mar 2024 | 50.60 | 51.30 | 49.95 | 51.10 | 51.10 | 14,041 |
| 26 Mar 2024 | 49.60 | 50.10 | 49.20 | 49.80 | 49.80 | 3,779 |
| 25 Mar 2024 | 49.00 | 49.75 | 49.00 | 49.20 | 49.20 | 7,049 |
| 22 Mar 2024 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | 4,677 |
| 21 Mar 2024 | 49.25 | 49.90 | 47.80 | 49.00 | 49.00 | 9,305 |
| 20 Mar 2024 | 48.80 | 49.10 | 48.00 | 48.15 | 48.15 | 10,785 |
| 19 Mar 2024 | 49.90 | 49.90 | 48.75 | 49.05 | 49.05 | 7,168 |
| 18 Mar 2024 | 49.65 | 49.75 | 48.95 | 49.25 | 49.25 | 5,463 |
| 15 Mar 2024 | 51.30 | 51.30 | 48.55 | 49.25 | 49.25 | 56,533 |
| 14 Mar 2024 | 51.90 | 51.90 | 50.50 | 50.90 | 50.90 | 10,982 |
| 13 Mar 2024 | 51.90 | 52.40 | 51.50 | 52.00 | 52.00 | 8,282 |
| 12 Mar 2024 | 51.10 | 51.90 | 50.50 | 51.60 | 51.60 | 9,891 |
| 11 Mar 2024 | 50.40 | 51.20 | 49.30 | 51.00 | 51.00 | 14,926 |
| 08 Mar 2024 | 48.65 | 50.60 | 48.65 | 49.90 | 49.90 | 16,206 |
| 07 Mar 2024 | 47.55 | 49.55 | 47.55 | 49.20 | 49.20 | 16,464 |
| 06 Mar 2024 | 46.30 | 46.85 | 45.65 | 46.65 | 46.65 | 9,170 |
| 05 Mar 2024 | 46.05 | 46.30 | 45.75 | 46.30 | 46.30 | 6,256 |
| 04 Mar 2024 | 47.05 | 47.05 | 46.00 | 46.30 | 46.30 | 7,220 |
| 01 Mar 2024 | 48.15 | 48.15 | 46.55 | 47.10 | 47.10 | 10,252 |
| 29 Feb 2024 | 48.65 | 49.10 | 48.10 | 48.15 | 48.15 | 11,460 |
| 28 Feb 2024 | 48.45 | 48.65 | 48.00 | 48.65 | 48.65 | 7,339 |
| 27 Feb 2024 | 47.65 | 48.25 | 47.15 | 48.10 | 48.10 | 8,157 |
| 26 Feb 2024 | 46.80 | 48.45 | 46.20 | 48.00 | 48.00 | 16,210 |
| 23 Feb 2024 | 46.45 | 47.05 | 46.10 | 46.85 | 46.85 | 6,410 |
| 22 Feb 2024 | 46.60 | 46.70 | 45.50 | 46.35 | 46.35 | 5,143 |
| 21 Feb 2024 | 45.80 | 46.15 | 45.70 | 45.95 | 45.95 | 6,769 |
| 20 Feb 2024 | 46.45 | 46.60 | 46.00 | 46.40 | 46.40 | 4,631 |
| 19 Feb 2024 | 46.65 | 46.90 | 46.10 | 46.65 | 46.65 | 4,834 |
| 16 Feb 2024 | 46.40 | 48.40 | 46.40 | 47.15 | 47.15 | 6,060 |
| 15 Feb 2024 | 47.70 | 47.85 | 46.40 | 47.00 | 47.00 | 15,486 |
| 14 Feb 2024 | 46.60 | 47.75 | 46.00 | 47.30 | 47.30 | 10,995 |
| 13 Feb 2024 | 45.85 | 46.30 | 45.50 | 46.30 | 46.30 | 15,663 |
| 12 Feb 2024 | 46.40 | 46.65 | 45.75 | 46.10 | 46.10 | 11,893 |
| 09 Feb 2024 | 46.80 | 47.05 | 46.10 | 46.10 | 46.10 | 3,059 |
| 08 Feb 2024 | 46.90 | 47.65 | 46.75 | 47.10 | 47.10 | 4,759 |
| 07 Feb 2024 | 46.45 | 47.30 | 46.40 | 46.80 | 46.80 | 8,537 |
| 06 Feb 2024 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 5,938 |
| 05 Feb 2024 | 46.05 | 46.50 | 45.75 | 46.15 | 46.15 | 9,875 |
| 02 Feb 2024 | 47.15 | 47.25 | 46.00 | 46.20 | 46.20 | 11,138 |
| 01 Feb 2024 | 48.45 | 48.45 | 47.20 | 47.25 | 47.25 | 17,038 |
| 31 Jan 2024 | 47.85 | 47.95 | 47.30 | 47.80 | 47.80 | 6,501 |
| 30 Jan 2024 | 48.15 | 48.40 | 47.90 | 48.00 | 48.00 | 5,555 |
| 29 Jan 2024 | 48.20 | 48.20 | 47.45 | 47.80 | 47.80 | 8,692 |
| 26 Jan 2024 | 47.70 | 48.85 | 47.70 | 48.50 | 48.50 | 28,946 |
| 25 Jan 2024 | 50.50 | 50.50 | 46.95 | 48.05 | 48.05 | 34,597 |
| 24 Jan 2024 | 51.00 | 51.20 | 49.70 | 49.95 | 49.95 | 6,503 |
| 23 Jan 2024 | 52.40 | 52.40 | 50.60 | 50.70 | 50.70 | 13,923 |
| 22 Jan 2024 | 53.00 | 53.00 | 51.70 | 52.10 | 52.10 | 15,424 |
| 19 Jan 2024 | 52.10 | 52.20 | 51.70 | 52.00 | 52.00 | 6,070 |
| 18 Jan 2024 | 52.50 | 52.80 | 51.80 | 52.20 | 52.20 | 11,022 |
| 17 Jan 2024 | 52.60 | 52.90 | 52.50 | 52.90 | 52.90 | 13,042 |
| 16 Jan 2024 | 52.30 | 53.50 | 51.80 | 52.80 | 52.80 | 28,862 |
| 15 Jan 2024 | 52.20 | 53.00 | 51.70 | 52.30 | 52.30 | 23,612 |
| 12 Jan 2024 | 52.20 | 53.80 | 51.90 | 52.50 | 52.50 | 34,289 |
| 11 Jan 2024 | 50.70 | 51.20 | 50.30 | 50.80 | 50.80 | 16,672 |
| 10 Jan 2024 | 51.70 | 51.70 | 50.30 | 50.50 | 50.50 | 5,687 |
| 09 Jan 2024 | 51.40 | 51.90 | 50.80 | 51.30 | 51.30 | 15,220 |
| 08 Jan 2024 | 51.40 | 51.80 | 50.70 | 51.50 | 51.50 | 5,615 |
| 05 Jan 2024 | 51.50 | 51.70 | 50.70 | 51.10 | 51.10 | 6,621 |
| 04 Jan 2024 | 51.10 | 51.70 | 50.40 | 51.50 | 51.50 | 10,878 |
| 03 Jan 2024 | 52.10 | 52.90 | 51.30 | 51.30 | 51.30 | 7,666 |
| 02 Jan 2024 | 50.90 | 52.30 | 50.80 | 52.00 | 52.00 | 12,204 |
| 29 Dec 2023 | 52.60 | 52.60 | 51.40 | 51.80 | 51.80 | 3,049 |
| 28 Dec 2023 | 52.50 | 52.70 | 51.30 | 51.80 | 51.80 | 10,201 |
| 27 Dec 2023 | 51.50 | 52.50 | 51.50 | 52.40 | 52.40 | 8,791 |
| 22 Dec 2023 | 51.00 | 52.90 | 51.00 | 51.50 | 51.50 | 10,625 |
| 21 Dec 2023 | 49.45 | 49.70 | 49.25 | 49.50 | 49.50 | 4,587 |
| 20 Dec 2023 | 49.75 | 50.10 | 49.20 | 49.80 | 49.80 | 10,555 |
| 19 Dec 2023 | 49.70 | 49.70 | 49.00 | 49.50 | 49.50 | 11,752 |
| 18 Dec 2023 | 49.50 | 51.50 | 49.25 | 49.90 | 49.90 | 17,324 |
| 15 Dec 2023 | 50.20 | 51.30 | 49.70 | 49.95 | 49.95 | 34,996 |
| 14 Dec 2023 | 51.90 | 52.30 | 49.45 | 50.40 | 50.40 | 32,410 |
| 13 Dec 2023 | 49.00 | 51.50 | 48.30 | 50.40 | 50.40 | 45,994 |
| 12 Dec 2023 | 50.30 | 51.10 | 49.30 | 49.60 | 49.60 | 7,718 |
| 11 Dec 2023 | 50.20 | 51.30 | 50.20 | 50.60 | 50.60 | 6,314 |
| 08 Dec 2023 | 50.40 | 51.40 | 50.40 | 51.00 | 51.00 | 3,717 |
| 07 Dec 2023 | 52.00 | 52.20 | 50.50 | 50.70 | 50.70 | 4,108 |
| 06 Dec 2023 | 52.10 | 52.20 | 50.80 | 51.50 | 51.50 | 4,146 |
| 05 Dec 2023 | 52.20 | 53.00 | 51.30 | 52.10 | 52.10 | 6,835 |
| 04 Dec 2023 | 51.70 | 52.50 | 51.50 | 52.00 | 52.00 | 9,197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.