Want to see DE:DRW3 full AI Analyst Report?
Draegerwerk AG & Co. KGaA (DRW3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 101.40 | 102.60 | 101.00 | 102.20 | 102.20 | +0.20% | 13,593 | 0.65 |
| Oct 30, 2026 | 103.80 | 104.40 | 102.00 | 102.00 | 102.00 | -3.23% | 18,852 | 0.89 |
| Oct 29, 2026 | 103.00 | 105.40 | 102.00 | 105.40 | 105.40 | +0.76% | 12,685 | 0.59 |
| Oct 28, 2026 | 102.00 | 105.40 | 101.80 | 104.60 | 104.60 | +2.35% | 13,704 | 0.62 |
| Oct 27, 2026 | 102.00 | 102.40 | 100.20 | 102.20 | 102.20 | -0.20% | 9,921 | 0.43 |
| Oct 26, 2026 | 100.60 | 102.40 | 99.50 | 102.40 | 102.40 | +1.79% | 12,783 | 0.55 |
| Oct 23, 2026 | 100.00 | 100.80 | 97.00 | 100.60 | 100.60 | +2.24% | 24,322 | 1.06 |
| Oct 22, 2026 | 96.30 | 99.10 | 96.00 | 98.40 | 98.40 | +1.44% | 25,930 | 1.15 |
| Oct 21, 2026 | 95.30 | 98.20 | 94.60 | 97.00 | 97.00 | +2.65% | 21,116 | 0.94 |
| Oct 20, 2026 | 95.00 | 95.80 | 93.90 | 94.50 | 94.50 | -1.36% | 20,558 | 0.92 |
| Oct 19, 2026 | 95.00 | 97.20 | 95.00 | 95.80 | 95.80 | +0.10% | 22,499 | 1.01 |
| Oct 16, 2026 | 96.50 | 97.90 | 94.30 | 95.70 | 95.70 | -0.62% | 46,027 | 2.07 |
| Oct 15, 2026 | 114.60 | 114.60 | 95.60 | 96.30 | 96.30 | -17.41% | 167,552 | 8.43 |
| Oct 14, 2026 | 115.80 | 117.40 | 115.00 | 116.60 | 116.60 | +1.39% | 16,338 | 0.82 |
| Oct 13, 2026 | 117.00 | 117.40 | 114.60 | 115.00 | 115.00 | -0.69% | 11,209 | 0.56 |
| Oct 12, 2026 | 117.20 | 117.20 | 114.40 | 115.80 | 115.80 | -0.69% | 8,680 | 0.43 |
| Oct 09, 2026 | 111.60 | 116.60 | 111.60 | 116.60 | 116.60 | +4.67% | 27,371 | 1.36 |
| Oct 08, 2026 | 111.60 | 111.80 | 109.60 | 111.40 | 111.40 | -1.42% | 15,158 | 0.75 |
| Oct 07, 2026 | 119.00 | 119.00 | 112.40 | 113.00 | 113.00 | -2.42% | 23,959 | 1.19 |
| Oct 06, 2026 | 115.00 | 117.40 | 115.00 | 115.80 | 115.80 | +1.05% | 14,194 | 0.71 |
| Oct 05, 2026 | 119.80 | 119.80 | 113.40 | 114.60 | 114.60 | -2.05% | 18,704 | 0.93 |
| Oct 02, 2026 | 118.40 | 119.00 | 116.00 | 117.00 | 117.00 | -1.52% | 19,453 | 0.98 |
| Oct 01, 2026 | 120.40 | 120.40 | 118.20 | 118.80 | 118.80 | -1.66% | 10,243 | 0.51 |
| Sep 30, 2026 | 121.60 | 121.60 | 119.40 | 120.80 | 120.80 | +0.83% | 13,261 | 0.67 |
| Sep 29, 2026 | 124.00 | 125.00 | 119.00 | 119.80 | 119.80 | -3.70% | 15,321 | 0.78 |
| Sep 28, 2026 | 123.40 | 125.40 | 123.40 | 124.40 | 124.40 | +1.47% | 11,628 | 0.59 |
| Sep 25, 2026 | 123.40 | 123.60 | 121.40 | 122.60 | 122.60 | +0.49% | 14,135 | 0.72 |
| Sep 24, 2026 | 124.80 | 124.80 | 121.00 | 122.00 | 122.00 | -2.09% | 22,883 | 1.19 |
| Sep 23, 2026 | 120.80 | 124.60 | 119.80 | 124.60 | 124.60 | +3.15% | 26,429 | 1.39 |
| Sep 22, 2026 | 114.60 | 120.80 | 114.20 | 120.80 | 120.80 | +5.41% | 27,802 | 1.49 |
| Sep 21, 2026 | 114.40 | 115.40 | 113.40 | 114.60 | 114.60 | +0.53% | 10,721 | 0.58 |
| Sep 18, 2026 | 116.60 | 116.60 | 114.00 | 114.00 | 114.00 | -0.87% | 26,573 | 1.46 |
| Sep 17, 2026 | 115.20 | 116.00 | 114.20 | 115.00 | 115.00 | +1.23% | 14,280 | 0.78 |
| Sep 16, 2026 | 112.00 | 113.80 | 111.40 | 113.60 | 113.60 | +0.53% | 24,451 | 1.35 |
| Sep 15, 2026 | 114.20 | 114.20 | 112.20 | 113.00 | 113.00 | +0.53% | 12,284 | 0.67 |
| Sep 14, 2026 | 111.80 | 114.00 | 111.80 | 112.40 | 112.40 | +0.72% | 14,643 | 0.81 |
| Sep 11, 2026 | 111.40 | 113.20 | 111.40 | 111.60 | 111.60 | -1.24% | 8,268 | 0.45 |
| Sep 10, 2026 | 111.00 | 115.40 | 110.80 | 113.00 | 113.00 | +1.80% | 16,866 | 0.93 |
| Sep 09, 2026 | 110.00 | 112.00 | 109.80 | 111.00 | 111.00 | +0.73% | 22,107 | 1.23 |
| Sep 08, 2026 | 110.60 | 110.80 | 109.80 | 110.20 | 110.20 | -0.36% | 7,285 | 0.41 |
| Sep 07, 2026 | 111.40 | 111.40 | 109.40 | 110.60 | 110.60 | -0.18% | 7,071 | 0.39 |
| Sep 04, 2026 | 112.20 | 112.20 | 110.00 | 110.80 | 110.80 | +0.18% | 14,253 | 0.79 |
| Sep 03, 2026 | 112.20 | 112.20 | 110.00 | 110.60 | 110.60 | -0.72% | 10,814 | 0.60 |
| Sep 02, 2026 | 113.80 | 113.80 | 110.60 | 111.40 | 111.40 | -2.96% | 26,499 | 1.50 |
| Sep 01, 2026 | 112.60 | 117.00 | 112.60 | 114.80 | 114.80 | +2.14% | 40,305 | 2.35 |
| Aug 31, 2026 | 110.60 | 113.60 | 110.00 | 112.40 | 112.40 | +1.63% | 34,712 | 2.08 |
| Aug 28, 2026 | 110.80 | 110.80 | 109.80 | 110.60 | 110.60 | -0.36% | 12,644 | 0.76 |
| Aug 27, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.07% | 17,499 | 1.06 |
| Aug 26, 2026 | 110.40 | 112.60 | 110.40 | 112.20 | 112.20 | +0.90% | 30,735 | 1.90 |
| Aug 25, 2026 | 111.20 | 112.00 | 110.20 | 111.20 | 111.20 | +0.54% | 16,853 | 1.04 |
