Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Drägerwerk AG & Co. KGaA (DRW8.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

44.40

+0.80

(+1.83%)

At close: 05:35PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.30	44.70	44.00	44.40	44.40	844
02 May 2024	43.50	44.10	43.10	43.70	43.70	2,471
30 Apr 2024	43.80	43.80	42.90	43.60	43.60	1,302
29 Apr 2024	42.40	43.50	42.40	43.00	43.00	3,971
26 Apr 2024	43.70	43.70	42.20	42.20	42.20	3,081
25 Apr 2024	44.00	44.20	43.00	43.70	43.70	2,979
24 Apr 2024	44.00	44.30	43.70	43.70	43.70	1,007
23 Apr 2024	44.30	44.30	43.90	43.90	43.90	224
22 Apr 2024	44.30	44.40	43.90	44.30	44.30	1,859
19 Apr 2024	44.20	44.60	43.60	44.00	44.00	2,112
18 Apr 2024	44.20	44.20	43.40	44.00	44.00	2,533
17 Apr 2024	44.40	44.60	44.10	44.60	44.60	693
16 Apr 2024	43.60	44.70	43.60	44.40	44.40	1,592
15 Apr 2024	46.00	46.00	42.60	44.00	44.00	2,492
12 Apr 2024	45.60	46.40	45.50	45.80	45.80	640
11 Apr 2024	45.30	46.20	45.30	46.10	46.10	874
10 Apr 2024	45.20	46.10	44.80	45.10	45.10	2,320
09 Apr 2024	45.30	46.30	45.30	45.90	45.90	5,211
08 Apr 2024	45.90	46.30	45.50	45.50	45.50	1,181
05 Apr 2024	45.00	46.10	44.90	46.10	46.10	3,705
04 Apr 2024	45.20	45.90	45.20	45.80	45.80	1,271
03 Apr 2024	45.00	45.60	45.00	45.20	45.20	3,028
02 Apr 2024	44.90	45.70	44.90	45.20	45.20	481
28 Mar 2024	45.80	45.80	45.00	45.30	45.30	847
27 Mar 2024	45.90	46.00	44.90	45.50	45.50	1,176
26 Mar 2024	45.50	45.80	45.30	45.40	45.40	4,991
25 Mar 2024	45.40	45.50	44.60	45.30	45.30	4,621
22 Mar 2024	44.20	45.20	44.20	45.00	45.00	917
21 Mar 2024	44.80	44.80	44.30	44.40	44.40	129
20 Mar 2024	44.70	44.80	44.30	44.70	44.70	554
19 Mar 2024	45.20	45.20	44.40	45.00	45.00	332
18 Mar 2024	44.50	45.20	44.50	45.20	45.20	580
15 Mar 2024	45.00	45.50	44.40	44.40	44.40	3,373
14 Mar 2024	46.00	46.00	45.30	45.80	45.80	1,366
13 Mar 2024	45.60	46.10	45.00	46.00	46.00	3,229
12 Mar 2024	44.90	45.70	43.90	45.50	45.50	3,674
11 Mar 2024	42.70	44.30	42.70	44.30	44.30	3,311
08 Mar 2024	41.90	43.00	41.80	42.90	42.90	8,622
07 Mar 2024	41.80	42.50	41.60	42.00	42.00	4,048
06 Mar 2024	40.50	40.90	39.70	40.10	40.10	2,223
05 Mar 2024	40.50	40.90	40.50	40.80	40.80	785
04 Mar 2024	40.90	41.00	40.90	40.90	40.90	919
01 Mar 2024	41.80	41.80	40.90	41.30	41.30	923
29 Feb 2024	41.70	41.70	41.20	41.20	41.20	5,095
28 Feb 2024	41.30	41.90	41.10	41.60	41.60	1,154
27 Feb 2024	41.30	41.60	41.20	41.30	41.30	545
26 Feb 2024	41.50	42.00	41.10	41.30	41.30	2,284
23 Feb 2024	41.60	41.60	41.30	41.30	41.30	523
22 Feb 2024	41.80	42.00	41.30	41.30	41.30	324
21 Feb 2024	42.00	42.50	41.50	42.50	42.50	1,884
20 Feb 2024	41.20	42.10	41.20	42.10	42.10	112
19 Feb 2024	41.50	42.20	41.40	41.60	41.60	604
16 Feb 2024	41.60	41.70	41.10	41.70	41.70	1,230
15 Feb 2024	42.30	42.30	40.50	41.60	41.60	1,534
14 Feb 2024	41.10	41.80	40.60	41.20	41.20	2,698
13 Feb 2024	41.50	41.60	41.10	41.20	41.20	1,275
12 Feb 2024	41.60	41.60	41.50	41.50	41.50	543
09 Feb 2024	42.00	42.00	41.50	41.80	41.80	588
08 Feb 2024	42.00	42.00	41.60	42.00	42.00	1,661
07 Feb 2024	42.00	42.00	41.10	41.80	41.80	3,361
06 Feb 2024	41.90	42.00	40.80	42.00	42.00	1,003
05 Feb 2024	41.90	42.30	41.70	42.20	42.20	1,335
02 Feb 2024	41.70	42.20	41.60	41.80	41.80	1,641
01 Feb 2024	41.70	42.20	41.50	42.20	42.20	826
31 Jan 2024	41.80	42.30	41.80	42.00	42.00	860
30 Jan 2024	42.80	43.10	41.90	42.10	42.10	3,132
29 Jan 2024	42.40	42.40	42.10	42.10	42.10	2,130
26 Jan 2024	43.20	43.20	42.50	42.70	42.70	338
25 Jan 2024	43.10	43.10	41.20	42.00	42.00	3,100
24 Jan 2024	43.70	43.70	43.20	43.40	43.40	640
23 Jan 2024	44.50	45.20	43.80	44.00	44.00	3,073
22 Jan 2024	45.40	45.40	44.10	45.20	45.20	292
19 Jan 2024	45.50	45.50	44.70	45.00	45.00	1,875
18 Jan 2024	44.90	45.50	44.90	45.50	45.50	295
17 Jan 2024	44.50	45.40	44.50	45.00	45.00	174
16 Jan 2024	44.50	45.90	44.50	45.00	45.00	4,129
15 Jan 2024	45.00	45.20	44.90	44.90	44.90	1,270
12 Jan 2024	45.10	45.80	44.50	44.80	44.80	5,667
11 Jan 2024	45.50	45.80	44.80	44.80	44.80	580
10 Jan 2024	46.20	46.20	45.10	45.50	45.50	1,103
09 Jan 2024	46.00	46.20	45.70	46.00	46.00	1,086
08 Jan 2024	44.80	46.60	44.80	46.00	46.00	4,466
05 Jan 2024	43.60	44.50	43.40	44.30	44.30	1,237
04 Jan 2024	44.30	44.50	43.60	44.50	44.50	759
03 Jan 2024	44.60	45.80	44.60	44.80	44.80	1,272
02 Jan 2024	44.10	44.70	44.10	44.30	44.30	1,201
29 Dec 2023	43.90	44.70	43.90	44.70	44.70	140
28 Dec 2023	44.30	44.30	43.10	44.00	44.00	3,698
27 Dec 2023	44.00	44.20	43.30	44.00	44.00	2,126
22 Dec 2023	43.40	44.60	43.30	44.20	44.20	6,262
21 Dec 2023	42.60	43.40	42.40	43.00	43.00	1,400
20 Dec 2023	42.60	42.60	42.30	42.60	42.60	1,585
19 Dec 2023	42.90	43.30	41.70	42.50	42.50	2,350
18 Dec 2023	44.40	44.40	40.90	42.90	42.90	4,116
15 Dec 2023	44.20	44.90	43.90	44.10	44.10	5,683
14 Dec 2023	44.10	45.20	43.80	43.90	43.90	2,957
13 Dec 2023	41.20	44.10	41.00	44.10	44.10	10,231
12 Dec 2023	41.50	42.10	41.20	41.60	41.60	1,620
11 Dec 2023	42.30	42.30	40.80	41.80	41.80	2,084
08 Dec 2023	41.60	42.60	41.20	42.60	42.60	1,272
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.35-0.57(-0.00%)

CRUDE OIL78.39+0.28(+0.36%)

GOLD FUTURES2,320.90+12.30(+0.53%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,910.82+518.85(+1.03%)

Meet one of the UK’s largest unknown start-ups

Drägerwerk AG & Co. KGaA (DRW8.DE)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.35
-0.57(-0.00%)

CRUDE OIL
78.39
+0.28(+0.36%)

GOLD FUTURES
2,320.90
+12.30(+0.53%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,910.82
+518.85(+1.03%)