Drägerwerk AG & Co. KGaA (DRW8.DE)
XETRA: DRW8.DE
· Real-Time Price · USD
48.60
-0.20 (-0.41%)
At close: Apr 17, 2025, 5:09 PM
DRW8.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 48.50 | 48.80 | 48.50 | 48.60 | n/a | -0.41% | 1,455 |
| Apr 16, 2025 | 49.30 | 49.70 | 48.80 | 48.80 | n/a | -2.79% | 2,167 |
| Apr 15, 2025 | 50.80 | 50.80 | 49.60 | 50.20 | n/a | -0.40% | 1,373 |
| Apr 14, 2025 | 51.00 | 51.40 | 50.40 | 50.40 | n/a | 2.02% | 1,855 |
| Apr 11, 2025 | 51.20 | 51.20 | 49.40 | 49.40 | n/a | -1.20% | 1,206 |
| Apr 10, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | n/a | 0.81% | 2,121 |
| Apr 9, 2025 | 50.60 | 51.00 | 49.00 | 49.60 | n/a | -4.25% | 1,143 |
| Apr 8, 2025 | 52.60 | 53.40 | 51.60 | 51.80 | n/a | 3.19% | 4,601 |
| Apr 7, 2025 | 47.10 | 50.60 | 46.50 | 50.20 | n/a | 2.45% | 4,175 |
| Apr 4, 2025 | 51.60 | 52.20 | 48.60 | 49.00 | n/a | -5.41% | 5,412 |
| Apr 3, 2025 | 53.80 | 53.80 | 51.20 | 51.80 | n/a | -5.13% | 8,566 |
| Apr 2, 2025 | 55.00 | 55.00 | 53.20 | 54.60 | n/a | 0.37% | 4,946 |
| Apr 1, 2025 | 52.40 | 55.80 | 52.40 | 54.40 | n/a | 4.21% | 9,004 |
| Mar 31, 2025 | 52.20 | 52.40 | 51.20 | 52.20 | n/a | -1.51% | 3,598 |
| Mar 28, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | n/a | 1.53% | 2,264 |
| Mar 27, 2025 | 52.20 | 53.20 | 52.00 | 52.20 | n/a | -0.38% | 2,384 |
| Mar 26, 2025 | 51.80 | 52.60 | 51.40 | 52.40 | n/a | 1.55% | 1,578 |
| Mar 25, 2025 | 51.00 | 51.80 | 51.00 | 51.60 | n/a | 0.78% | 2,405 |
| Mar 24, 2025 | 49.70 | 51.20 | 49.70 | 51.20 | n/a | 3.64% | 3,874 |
| Mar 21, 2025 | 48.60 | 49.50 | 47.80 | 49.40 | n/a | 1.44% | 78,455 |