Want to see DE:DRW8 full AI Analyst Report?
Draegerwerk AG & Co. KGaA (DRW8) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 77.80 | 77.80 | 75.40 | 75.40 | 75.40 | -2.84% | 1,864 | 0.51 |
| Oct 29, 2026 | 76.00 | 78.00 | 75.40 | 77.60 | 77.60 | +0.78% | 4,753 | 1.32 |
| Oct 28, 2026 | 74.40 | 77.60 | 72.80 | 77.00 | 77.00 | +4.62% | 13,076 | 3.81 |
| Oct 27, 2026 | 74.80 | 75.00 | 72.00 | 73.60 | 73.60 | +0.00% | 3,720 | 1.06 |
| Oct 26, 2026 | 73.00 | 74.00 | 72.00 | 73.60 | 73.60 | +0.82% | 4,277 | 1.24 |
| Oct 23, 2026 | 70.40 | 73.40 | 70.40 | 73.00 | 73.00 | +2.24% | 3,736 | 1.09 |
| Oct 22, 2026 | 72.00 | 73.00 | 71.00 | 71.40 | 71.40 | +0.28% | 4,291 | 1.27 |
| Oct 21, 2026 | 69.80 | 72.20 | 69.40 | 71.20 | 71.20 | +2.01% | 2,114 | 0.63 |
| Oct 20, 2026 | 70.80 | 71.00 | 69.80 | 69.80 | 69.80 | -2.51% | 5,232 | 1.59 |
| Oct 19, 2026 | 72.20 | 72.80 | 70.60 | 71.60 | 71.60 | -1.38% | 7,471 | 2.35 |
| Oct 16, 2026 | 75.60 | 75.60 | 72.60 | 72.60 | 72.60 | -1.09% | 8,793 | 2.85 |
| Oct 15, 2026 | 88.20 | 88.20 | 73.20 | 73.40 | 73.40 | -18.26% | 31,160 | 11.73 |
| Oct 14, 2026 | 92.20 | 92.20 | 89.80 | 89.80 | 89.80 | -2.81% | 6,410 | 2.48 |
| Oct 13, 2026 | 92.00 | 94.00 | 91.60 | 92.40 | 92.40 | +0.87% | 1,760 | 0.68 |
| Oct 12, 2026 | 90.00 | 92.80 | 89.60 | 91.60 | 91.60 | +1.78% | 5,786 | 2.29 |
| Oct 09, 2026 | 89.00 | 91.00 | 87.20 | 90.00 | 90.00 | +3.21% | 3,798 | 1.53 |
| Oct 08, 2026 | 87.80 | 88.60 | 86.80 | 87.20 | 87.20 | -0.91% | 3,618 | 1.49 |
| Oct 07, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.65% | 4,706 | 1.99 |
| Oct 06, 2026 | 88.60 | 90.40 | 87.60 | 90.40 | 90.40 | +2.73% | 6,544 | 2.88 |
| Oct 05, 2026 | 88.00 | 89.80 | 87.00 | 88.00 | 88.00 | -1.79% | 1,907 | 0.85 |
| Oct 02, 2026 | 90.00 | 90.20 | 88.40 | 89.60 | 89.60 | -0.22% | 916 | 0.41 |
| Oct 01, 2026 | 91.20 | 91.60 | 89.00 | 89.80 | 89.80 | -1.97% | 5,231 | 2.41 |
| Sep 30, 2026 | 91.60 | 92.20 | 90.40 | 91.60 | 91.60 | -0.22% | 1,110 | 0.51 |
| Sep 29, 2026 | 94.40 | 95.40 | 91.20 | 91.80 | 91.80 | -2.55% | 10,992 | 5.51 |
| Sep 28, 2026 | 92.20 | 96.00 | 92.20 | 94.20 | 94.20 | +1.07% | 1,698 | 0.86 |
| Sep 25, 2026 | 92.40 | 93.60 | 92.00 | 93.20 | 93.20 | +1.08% | 2,073 | 1.06 |
| Sep 24, 2026 | 89.80 | 94.20 | 88.20 | 92.20 | 92.20 | +2.67% | 7,757 | 4.16 |
| Sep 23, 2026 | 88.60 | 89.80 | 87.20 | 89.80 | 89.80 | +1.58% | 3,757 | 2.06 |
| Sep 22, 2026 | 86.60 | 89.00 | 86.60 | 88.40 | 88.40 | +2.08% | 8,090 | 4.75 |
| Sep 21, 2026 | 86.00 | 86.80 | 86.00 | 86.60 | 86.60 | +0.93% | 982 | 0.58 |
| Sep 18, 2026 | 86.60 | 86.80 | 85.80 | 85.80 | 85.80 | -0.92% | 1,546 | 0.91 |
| Sep 17, 2026 | 86.00 | 87.40 | 86.00 | 86.60 | 86.60 | +1.41% | 971 | 0.57 |
| Sep 16, 2026 | 85.60 | 86.00 | 84.80 | 85.40 | 85.40 | +0.47% | 3,252 | 1.96 |
| Sep 15, 2026 | 86.40 | 86.40 | 84.80 | 85.00 | 85.00 | -1.39% | 178 | 0.11 |
| Sep 14, 2026 | 82.80 | 86.20 | 82.80 | 86.20 | 86.20 | +2.62% | 3,175 | 1.87 |
| Sep 11, 2026 | 85.00 | 85.20 | 83.40 | 84.00 | 84.00 | -0.94% | 2,001 | 1.19 |
| Sep 10, 2026 | 83.20 | 86.60 | 83.20 | 84.80 | 84.80 | +1.92% | 2,137 | 1.28 |
| Sep 09, 2026 | 82.60 | 84.40 | 82.60 | 83.20 | 83.20 | +0.00% | 1,463 | 0.88 |
| Sep 08, 2026 | 82.80 | 83.60 | 82.80 | 83.20 | 83.20 | +0.48% | 469 | 0.27 |
| Sep 07, 2026 | 85.60 | 85.60 | 82.80 | 82.80 | 82.80 | -0.24% | 1,161 | 0.68 |
| Sep 04, 2026 | 82.80 | 83.80 | 82.60 | 83.00 | 83.00 | +0.00% | 2,878 | 1.72 |
| Sep 03, 2026 | 84.00 | 84.20 | 83.00 | 83.00 | 83.00 | -1.89% | 446 | 0.27 |
| Sep 02, 2026 | 86.00 | 86.00 | 84.40 | 84.60 | 84.60 | -2.08% | 2,282 | 1.38 |
| Sep 01, 2026 | 84.80 | 88.40 | 84.80 | 86.40 | 86.40 | +3.60% | 6,627 | 4.24 |
| Aug 31, 2026 | 84.20 | 85.20 | 83.40 | 83.40 | 83.40 | -0.95% | 2,042 | 1.33 |
| Aug 28, 2026 | 85.60 | 85.60 | 84.20 | 84.20 | 84.20 | -0.24% | 1,336 | 0.87 |
| Aug 27, 2026 | 84.00 | 86.60 | 83.20 | 84.40 | 84.40 | +0.24% | 3,267 | 2.17 |
| Aug 26, 2026 | 83.60 | 85.00 | 83.60 | 84.20 | 84.20 | +2.18% | 1,862 | 1.26 |
| Aug 25, 2026 | 83.00 | 83.00 | 81.60 | 82.40 | 82.40 | -0.24% | 1,437 | 0.97 |
| Aug 24, 2026 | 82.60 | 82.80 | 82.60 | 82.60 | 82.60 | +0.49% | 1,083 | 0.73 |
