XETRA - Delayed Quote
EUR
Drägerwerk AG & Co. KGaA (DRW3.DE)
103.20
-1.60
(-1.53%)
At close: November 6 at 5:35:13 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
106.00
106.00
101.20
103.20
103.20
28,351
Nov 5, 2026
108.00
108.20
104.40
104.80
104.80
11,498
Nov 4, 2026
105.80
106.80
104.00
106.60
106.60
15,324
Nov 3, 2026
101.40
105.40
101.20
104.00
104.00
15,868
Nov 2, 2026
101.40
102.60
101.00
102.20
102.20
13,593
Oct 30, 2026
103.80
104.40
102.00
102.00
102.00
18,872
Oct 29, 2026
103.00
105.40
102.00
105.40
105.40
12,685
Oct 28, 2026
102.00
105.40
101.80
104.60
104.60
13,704
Oct 27, 2026
102.00
102.40
100.20
102.20
102.20
9,921
Oct 26, 2026
100.60
102.40
99.50
102.40
102.40
12,808
Oct 23, 2026
100.00
100.80
97.00
100.60
100.60
24,325
Oct 22, 2026
96.30
99.10
96.00
98.40
98.40
26,015
Oct 21, 2026
95.30
98.20
94.60
97.00
97.00
21,186
Oct 20, 2026
95.00
95.80
93.90
94.50
94.50
20,558
Oct 19, 2026
95.00
97.20
95.00
95.80
95.80
22,519
Oct 16, 2026
96.50
97.90
94.30
95.70
95.70
46,177
Oct 15, 2026
114.60
114.60
95.60
96.30
96.30
168,007
Oct 14, 2026
115.80
117.40
115.00
116.60
116.60
16,718
Oct 13, 2026
117.00
117.40
114.60
115.00
115.00
11,209
Oct 12, 2026
117.20
117.20
114.40
115.80
115.80
8,680
Oct 9, 2026
111.60
116.60
111.60
116.60
116.60
27,406
Oct 8, 2026
111.60
111.80
109.60
111.40
111.40
15,158
Oct 7, 2026
119.00
119.00
112.40
113.00
113.00
23,959
Oct 6, 2026
115.00
117.40
115.00
115.80
115.80
14,294
Oct 5, 2026
119.80
119.80
113.40
114.60
114.60
19,049
Oct 2, 2026
118.40
119.00
116.00
117.00
117.00
19,453
Oct 1, 2026
120.40
120.40
118.20
118.80
118.80
10,243
Sep 30, 2026
121.60
121.60
119.40
120.80
120.80
13,361
Sep 29, 2026
124.00
125.00
119.00
119.80
119.80
15,321
Sep 28, 2026
123.40
125.40
123.40
124.40
124.40
11,903
Sep 25, 2026
123.40
123.60
121.40
122.60
122.60
14,183
Sep 24, 2026
124.80
124.80
121.00
122.00
122.00
23,083
Sep 23, 2026
120.80
124.60
119.80
124.60
124.60
26,569
Sep 22, 2026
114.60
120.80
114.20
120.80
120.80
28,195
Sep 21, 2026
114.40
115.40
113.40
114.60
114.60
10,726
Sep 18, 2026
116.60
116.60
114.00
114.00
114.00
26,578
Sep 17, 2026
115.20
116.00
114.20
115.00
115.00
14,308
Sep 16, 2026
112.00
113.80
111.40
113.60
113.60
24,487
Sep 15, 2026
114.20
114.20
112.20
113.00
113.00
12,756
Sep 14, 2026
111.80
114.00
111.80
112.40
112.40
14,643
Sep 11, 2026
111.40
113.20
111.40
111.60
111.60
8,268
Sep 10, 2026
111.00
115.40
110.80
113.00
113.00
16,866
Sep 9, 2026
110.00
112.00
109.80
111.00
111.00
22,107
Sep 8, 2026
110.60
110.80
109.80
110.20
110.20
7,285
Sep 7, 2026
111.40
111.40
109.40
110.60
110.60
7,071
Sep 4, 2026
112.20
112.20
110.00
110.80
110.80
14,260
Sep 3, 2026
112.20
112.20
110.00
110.60
110.60
10,855
Sep 2, 2026
113.80
113.80
110.60
111.40
111.40
26,705
Sep 1, 2026
112.60
117.00
112.60
114.80
114.80
40,470
Aug 31, 2026
110.60
113.60
110.00
112.40
112.40
34,729
Aug 28, 2026
110.80
110.80
109.80
110.60
110.60
12,644
Aug 27, 2026
113.00
113.00
110.00
111.00
111.00
17,499
Aug 26, 2026
110.40
112.60
110.40
112.20
112.20
30,935
Aug 25, 2026
111.20
112.00
110.20
111.20
111.20
17,253
Aug 24, 2026
110.20
111.00
109.00
110.60
110.60
17,042
Aug 21, 2026
111.00
111.00
109.20
110.80
110.80
13,399
Aug 20, 2026
111.00
111.20
109.00
110.40
110.40
12,006
Aug 19, 2026
110.40
110.80
109.40
110.80
110.80
14,241
Aug 18, 2026
109.40
110.60
108.80
110.20
110.20
18,073
Aug 17, 2026
110.80
110.80
108.60
109.20
109.20
22,097
Aug 14, 2026
111.40
111.40
109.80
110.00
110.00
14,525
Aug 13, 2026
111.60
111.80
110.00
110.80
110.80
14,970
Aug 12, 2026
112.80
112.80
111.00
111.40
111.40
15,668
Aug 11, 2026
112.00
112.60
110.80
111.80
111.80
20,372
Aug 10, 2026
110.00
112.00
108.40
112.00
112.00
25,742
Aug 7, 2026
110.60
111.00
108.40
110.20
110.20
21,354
Aug 6, 2026
112.40
112.40
109.80
110.60
110.60
22,050
Aug 5, 2026
114.20
114.20
110.60
112.00
112.00
29,857
Aug 4, 2026
113.20
113.80
111.80
113.40
113.40
25,806
Aug 3, 2026
110.00
113.60
108.40
113.60
113.60
47,259
Jul 31, 2026
108.00
109.60
106.60
109.40
109.40
43,461
Jul 30, 2026
96.50
106.60
96.40
106.60
106.60
74,112
Jul 29, 2026
95.70
96.80
94.90
96.40
96.40
14,045
Jul 28, 2026
96.60
97.90
95.70
95.70
95.70
8,610
Jul 27, 2026
94.90
97.90
94.90
96.70
96.70
10,077
Jul 24, 2026
94.80
96.80
94.80
96.80
96.80
11,031
Jul 23, 2026
94.80
96.40
94.00
96.40
96.40
13,313
Jul 22, 2026
93.50
95.90
93.50
95.70
95.70
14,859
Jul 21, 2026
91.50
96.30
90.40
96.30
96.30
48,273
Jul 20, 2026
87.90
91.90
87.60
91.50
91.50
17,869
Jul 17, 2026
87.50
92.10
87.50
88.00
88.00
22,598
Jul 16, 2026
85.70
88.00
85.00
88.00
88.00
14,913
Jul 15, 2026
83.10
85.70
83.10
85.70
85.70
13,357
Jul 14, 2026
86.20
87.80
82.50
83.40
83.40
24,319
Jul 13, 2026
84.10
86.40
84.00
85.20
85.20
16,874
Jul 10, 2026
79.50
84.40
79.50
83.80
83.80
22,647
Jul 9, 2026
80.50
81.40
79.40
81.20
81.20
12,649
Jul 8, 2026
82.00
82.00
79.40
79.80
79.80
16,811
Jul 7, 2026
85.10
85.60
82.20
82.20
82.20
12,133
Jul 6, 2026
86.00
86.30
84.00
84.90
84.90
12,426
Jul 3, 2026
82.00
85.90
82.00
85.90
85.90
8,742
Jul 2, 2026
83.80
84.10
82.80
83.60
83.60
4,371
Jul 1, 2026
82.00
84.70
82.00
83.80
83.80
9,818
Jun 30, 2026
82.60
83.90
81.60
82.50
82.50
7,259
Jun 29, 2026
82.40
84.30
82.40
82.80
82.80
5,689
Jun 26, 2026
84.90
84.90
82.50
83.30
83.30
8,080
Jun 25, 2026
84.60
86.00
84.60
85.80
85.80
6,058
Jun 24, 2026
84.10
85.00
83.10
85.00
85.00
7,522
Jun 23, 2026
85.50
85.50
82.30
84.70
84.70
6,429
Jun 22, 2026
84.00
84.10
81.80
84.10
84.10
13,453
Jun 19, 2026
82.90
84.40
82.20
84.30
84.30
16,246
Jun 18, 2026
83.30
84.40
81.50
83.30
83.30
21,982
Jun 17, 2026
83.90
84.70
83.00
84.10
84.10
9,359
Jun 16, 2026
87.00
87.30
84.10
84.80
84.80
12,785
Jun 15, 2026
88.80
88.80
86.80
86.80
86.80
8,581
Jun 12, 2026
87.60
88.40
86.50
87.70
87.70
8,712
Jun 11, 2026
86.10
87.10
85.50
87.10
87.10
10,608
Jun 10, 2026
87.10
87.30
83.50
86.40
86.40
10,705
Jun 9, 2026
89.20
89.40
86.90
87.00
87.00
12,971
Jun 8, 2026
89.70
90.20
87.80
89.90
89.90
10,150
Jun 5, 2026
89.70
91.60
89.70
91.20
91.20
5,101
Jun 4, 2026
86.10
90.50
86.10
90.50
90.50
8,198
Jun 3, 2026
88.40
88.70
86.70
88.40
88.40
8,151
Jun 2, 2026
90.40
90.90
89.00
89.20
89.20
7,563
Jun 1, 2026
91.50
91.50
89.50
89.70
89.70
6,989
May 29, 2026
92.90
92.90
91.10
91.80
91.80
14,734
May 28, 2026
88.80
92.80
88.00
92.80
92.80
20,077
May 27, 2026
90.20
91.50
88.40
89.60
89.60
15,464
May 26, 2026
92.50
92.50
89.90
89.90
89.90
16,931
May 25, 2026
95.80
95.80
91.90
92.70
92.70
6,990
May 22, 2026
92.60
93.50
91.60
92.30
92.30
8,920
May 21, 2026
92.40
93.20
91.30
92.10
92.10
13,356
May 20, 2026
85.00
92.10
85.00
92.10
92.10
20,671
May 19, 2026
87.00
87.80
86.30
87.60
87.60
15,481
May 18, 2026
81.90
86.30
81.10
86.20
86.20
42,575
May 15, 2026
81.40
82.50
80.90
81.10
81.10
22,937
May 14, 2026
84.40
84.40
82.90
83.50
83.50
18,170
May 13, 2026
85.80
86.00
83.50
83.90
83.90
15,718
May 12, 2026
87.50
87.50
84.90
85.50
85.50
16,619
May 11, 2026
2.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
89.80
89.80
86.90
88.20
88.20
14,102
May 8, 2026
91.00
91.80
89.80
89.80
87.53
22,411
May 7, 2026
90.60
92.20
89.60
91.00
88.70
17,739
May 6, 2026
88.50
90.20
86.40
90.20
87.92
24,867
May 5, 2026
89.20
89.70
86.10
86.90
84.70
22,389
May 4, 2026
90.00
90.60
88.70
88.70
86.46
14,564
Apr 30, 2026
89.20
92.00
88.90
89.90
87.63
24,953
Apr 29, 2026
92.20
92.20
88.90
89.30
87.04
27,776
Apr 28, 2026
93.40
93.60
91.50
92.30
89.97
15,493
Apr 27, 2026
91.50
93.10
91.00
93.10
90.75
16,022
Apr 24, 2026
94.00
94.00
89.60
91.50
89.19
30,227
Apr 23, 2026
99.40
99.40
93.20
93.20
90.84
18,865
Apr 22, 2026
96.00
96.70
95.70
95.90
93.48
9,360
Apr 21, 2026
97.50
97.50
95.90
96.20
93.77
14,897
Apr 20, 2026
96.50
98.30
96.50
97.00
94.55
18,313
Apr 17, 2026
97.30
99.40
96.30
99.40
96.89
28,264
Apr 16, 2026
95.70
97.70
95.10
97.40
94.94
29,527
Apr 15, 2026
96.90
98.00
95.60
95.70
93.28
18,206
Apr 14, 2026
95.10
97.80
95.10
97.00
94.55
28,991
Apr 13, 2026
96.30
96.30
92.70
95.20
92.79
7,228
Apr 10, 2026
93.40
95.60
93.30
94.50
92.11
31,992
Apr 9, 2026
94.30
95.30
93.70
93.80
91.43
15,890
Apr 8, 2026
92.80
96.30
92.50
95.60
93.18
38,778
Apr 7, 2026
90.80
93.70
89.90
90.30
88.02
20,159
Apr 2, 2026
91.00
91.00
88.40
90.40
88.11
13,744
Apr 1, 2026
92.80
92.80
90.20
91.00
88.70
13,349
Mar 31, 2026
91.10
91.20
90.40
90.90
88.60
14,183
Mar 30, 2026
90.80
91.10
89.50
90.60
88.31
32,918
Mar 27, 2026
92.80
92.90
89.60
90.30
88.02
18,627
Mar 26, 2026
92.50
94.70
92.10
93.30
90.94
21,581
Mar 25, 2026
94.10
96.20
91.50
93.10
90.75
29,964
Mar 24, 2026
87.20
93.60
87.20
93.30
90.94
17,810
Mar 23, 2026
83.90
88.90
82.70
88.40
86.17
30,330
Mar 20, 2026
86.70
87.70
85.40
85.40
83.24
54,839
Mar 19, 2026
87.10
88.00
86.20
87.20
85.00
19,058
Mar 18, 2026
87.10
88.50
87.00
88.30
86.07
10,238
Mar 17, 2026
86.90
87.20
85.70
86.50
84.31
21,220
Mar 16, 2026
88.30
88.30
85.50
86.20
84.02
12,052
Mar 13, 2026
85.30
88.00
84.40
86.50
84.31
32,904
Mar 12, 2026
86.30
86.30
84.40
85.00
82.85
9,110
Mar 11, 2026
88.00
88.00
85.20
85.90
83.73
9,834
Mar 10, 2026
86.60
88.40
86.60
87.80
85.58
11,115
Mar 9, 2026
84.00
86.30
82.50
85.70
83.53
38,776
Mar 6, 2026
88.40
89.90
86.40
87.60
85.39
13,297
Mar 5, 2026
89.60
90.30
87.80
87.80
85.58
12,262
Mar 4, 2026
86.80
89.60
86.70
89.60
87.34
8,025
Mar 3, 2026
90.60
90.60
85.90
87.10
84.90
19,153
Mar 2, 2026
91.00
91.00
88.00
89.50
87.24
11,577
Feb 27, 2026
89.40
90.00
88.40
89.60
87.34
15,358
Feb 26, 2026
89.30
89.90
89.00
89.50
87.24
14,287
Feb 25, 2026
91.60
91.60
88.80
89.70
87.43
15,724
Feb 24, 2026
93.30
94.10
91.60
91.60
89.28
12,767
Feb 23, 2026
95.00
95.00
92.80
93.30
90.94
25,668
Feb 20, 2026
92.10
94.00
90.90
94.00
91.62
14,446
Feb 19, 2026
92.10
93.70
91.90
91.90
89.58
12,621
Feb 18, 2026
90.90
93.00
89.70
93.00
90.65
14,121
Feb 17, 2026
90.00
91.00
89.50
90.60
88.31
24,958
Feb 16, 2026
89.50
90.50
88.90
89.70
87.43
13,585
Feb 13, 2026
87.20
90.00
86.80
90.00
87.72
13,468
Feb 12, 2026
86.50
87.50
85.70
86.60
84.41
10,978
Feb 11, 2026
89.40
89.40
86.50
86.50
84.31
9,864
Feb 10, 2026
87.60
89.20
86.90
89.20
86.95
17,408
Feb 9, 2026
86.70
87.20
86.10
87.20
85.00
8,033
Feb 6, 2026
86.70
86.90
85.10
86.30
84.12
9,200
Feb 5, 2026
87.80
87.80
86.10
86.70
84.51
8,696
Feb 4, 2026
87.50
88.90
87.50
87.60
85.39
9,782
Feb 3, 2026
88.00
89.20
87.70
88.70
86.46
4,509
Feb 2, 2026
88.10
88.60
87.40
88.10
85.87
9,884
Jan 30, 2026
87.40
88.90
87.40
88.90
86.65
12,470
Jan 29, 2026
89.80
90.10
87.40
87.40
85.19
14,419
Jan 28, 2026
91.80
92.00
89.80
90.20
87.92
22,342
Jan 27, 2026
88.60
92.30
86.90
92.30
89.97
39,763
Jan 26, 2026
87.30
88.40
85.00
88.40
86.17
16,027
Jan 23, 2026
85.10
88.00
85.10
86.80
84.61
15,425
Jan 22, 2026
85.70
87.40
85.00
85.90
83.73
20,927
Jan 21, 2026
87.30
88.00
85.80
86.40
84.22
17,083
Jan 20, 2026
89.70
90.00
85.80
87.70
85.48
36,100
Jan 19, 2026
84.40
92.40
82.50
92.00
89.67
87,434
Jan 16, 2026
80.50
89.70
80.10
89.70
87.43
103,067
Jan 15, 2026
73.80
80.60
73.20
80.30
78.27
69,424
Jan 14, 2026
72.90
73.50
72.80
73.50
71.64
9,424
Jan 13, 2026
76.40
76.90
73.00
73.20
71.35
22,032
Jan 12, 2026
75.00
76.00
74.20
75.50
73.59
15,822
Jan 9, 2026
73.60
75.50
72.90
75.50
73.59
11,140
Jan 8, 2026
72.90
73.90
72.40
73.90
72.03
13,243
Jan 7, 2026
72.20
73.10
71.60
73.10
71.25
8,203
Jan 6, 2026
69.90
72.50
69.40
72.00
70.18
14,899
Jan 5, 2026
68.40
70.10
67.00
70.10
68.33
8,968
Jan 2, 2026
69.40
69.40
67.70
68.40
66.67
8,417
Dec 30, 2025
69.20
69.40
68.20
69.40
67.65
5,217
Dec 29, 2025
68.70
69.50
68.30
69.50
67.74
5,158
Dec 23, 2025
68.30
68.70
68.00
68.70
66.96
2,771
Dec 22, 2025
66.90
68.40
66.50
68.40
66.67
8,705
Dec 19, 2025
68.00
68.00
66.90
67.20
65.50
18,016
Dec 18, 2025
67.00
67.80
66.30
67.70
65.99
3,481
Dec 17, 2025
67.70
67.70
66.70
67.00
65.31
4,813
Dec 16, 2025
68.80
68.80
67.40
67.80
66.09
7,897
Dec 15, 2025
67.80
68.10
67.40
67.70
65.99
3,637
Dec 12, 2025
67.90
68.10
67.40
67.40
65.70
4,775
Dec 11, 2025
66.70
68.20
66.70
67.20
65.50
9,993
Dec 10, 2025
66.90
67.50
66.70
67.20
65.50
5,045
Dec 9, 2025
67.60
67.90
66.00
67.70
65.99
11,188
Dec 8, 2025
67.80
69.00
67.10
67.40
65.70
14,223
Dec 5, 2025
68.40
69.10
67.60
68.00
66.28
5,858
Dec 4, 2025
68.00
68.90
67.40
68.30
66.57
7,700
Dec 3, 2025
68.20
68.90
67.50
67.90
66.18
5,801
Dec 2, 2025
69.30
69.30
68.40
68.50
66.77
5,126
Dec 1, 2025
69.90
69.90
68.00
69.40
67.65
6,514
Nov 28, 2025
70.80
70.80
69.50
70.40
68.62
5,262
Nov 27, 2025
70.50
71.00
68.50
70.20
68.43
11,880
Nov 26, 2025
69.90
70.50
69.50
70.10
68.33
7,615
Nov 25, 2025
69.90
70.00
69.10
70.00
68.23
5,450
Nov 24, 2025
68.40
69.90
68.40
69.80
68.04
11,856
Nov 21, 2025
67.70
68.40
67.10
68.30
66.57
3,126
Nov 20, 2025
68.90
68.90
67.50
68.30
66.57
4,941
Nov 19, 2025
68.40
69.70
68.00
68.60
66.87
11,732
Nov 18, 2025
67.90
68.60
67.60
68.60
66.87
6,808
Nov 17, 2025
69.10
69.50
68.20
68.30
66.57
6,122
Nov 14, 2025
69.70
69.80
67.70
68.80
67.06
6,310
Nov 13, 2025
68.60
71.00
68.50
70.20
68.43
17,072
Nov 12, 2025
68.70
69.00
68.00
68.40
66.67
9,057
Nov 11, 2025
68.10
69.40
67.20
68.60
66.87
7,331
Nov 10, 2025
67.70
68.30
67.40
67.90
66.18
11,764
Nov 7, 2025
68.00
68.80
66.70
67.20
65.50
8,113
Nov 6, 2025
68.80
69.00
67.20
67.40
65.70
8,908
