XETRA - Delayed Quote EUR

Drägerwerk AG & Co. KGaA (DRW8.DE)

42.20 -1.50 (-3.43%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.70 43.70 42.20 42.20 42.20 3,081
Apr 25, 2024 44.00 44.20 43.00 43.70 43.70 2,979
Apr 24, 2024 44.00 44.30 43.70 43.70 43.70 1,007
Apr 23, 2024 44.30 44.30 43.90 43.90 43.90 224
Apr 22, 2024 44.30 44.40 43.90 44.30 44.30 1,859
Apr 19, 2024 44.20 44.60 43.60 44.00 44.00 2,112
Apr 18, 2024 44.20 44.20 43.40 44.00 44.00 2,533
Apr 17, 2024 44.40 44.60 44.10 44.60 44.60 693
Apr 16, 2024 43.60 44.70 43.60 44.40 44.40 1,592
Apr 15, 2024 46.00 46.00 42.60 44.00 44.00 2,492
Apr 12, 2024 45.60 46.40 45.50 45.80 45.80 640
Apr 11, 2024 45.30 46.20 45.30 46.10 46.10 874
Apr 10, 2024 45.20 46.10 44.80 45.10 45.10 2,320
Apr 9, 2024 45.30 46.30 45.30 45.90 45.90 5,211
Apr 8, 2024 45.90 46.30 45.50 45.50 45.50 1,181
Apr 5, 2024 45.00 46.10 44.90 46.10 46.10 3,705
Apr 4, 2024 45.20 45.90 45.20 45.80 45.80 1,271
Apr 3, 2024 45.00 45.60 45.00 45.20 45.20 3,028
Apr 2, 2024 44.90 45.70 44.90 45.20 45.20 481
Mar 28, 2024 45.80 45.80 45.00 45.30 45.30 847
Mar 27, 2024 45.90 46.00 44.90 45.50 45.50 1,176
Mar 26, 2024 45.50 45.80 45.30 45.40 45.40 4,991
Mar 25, 2024 45.40 45.50 44.60 45.30 45.30 4,621
Mar 22, 2024 44.20 45.20 44.20 45.00 45.00 917
Mar 21, 2024 44.80 44.80 44.30 44.40 44.40 129
Mar 20, 2024 44.70 44.80 44.30 44.70 44.70 554
Mar 19, 2024 45.20 45.20 44.40 45.00 45.00 332
Mar 18, 2024 44.50 45.20 44.50 45.20 45.20 580
Mar 15, 2024 45.00 45.50 44.40 44.40 44.40 3,373
Mar 14, 2024 46.00 46.00 45.30 45.80 45.80 1,366
Mar 13, 2024 45.60 46.10 45.00 46.00 46.00 3,229
Mar 12, 2024 44.90 45.70 43.90 45.50 45.50 3,674
Mar 11, 2024 42.70 44.30 42.70 44.30 44.30 3,311
Mar 8, 2024 41.90 43.00 41.80 42.90 42.90 8,622
Mar 7, 2024 41.80 42.50 41.60 42.00 42.00 4,048
Mar 6, 2024 40.50 40.90 39.70 40.10 40.10 2,223
Mar 5, 2024 40.50 40.90 40.50 40.80 40.80 785
Mar 4, 2024 40.90 41.00 40.90 40.90 40.90 919
Mar 1, 2024 41.80 41.80 40.90 41.30 41.30 923
Feb 29, 2024 41.70 41.70 41.20 41.20 41.20 5,095
Feb 28, 2024 41.30 41.90 41.10 41.60 41.60 1,154
Feb 27, 2024 41.30 41.60 41.20 41.30 41.30 545
Feb 26, 2024 41.50 42.00 41.10 41.30 41.30 2,284
Feb 23, 2024 41.60 41.60 41.30 41.30 41.30 523
Feb 22, 2024 41.80 42.00 41.30 41.30 41.30 324
Feb 21, 2024 42.00 42.50 41.50 42.50 42.50 1,884
Feb 20, 2024 41.20 42.10 41.20 42.10 42.10 112
Feb 19, 2024 41.50 42.20 41.40 41.60 41.60 604
Feb 16, 2024 41.60 41.70 41.10 41.70 41.70 1,230
Feb 15, 2024 42.30 42.30 40.50 41.60 41.60 1,534
Feb 14, 2024 41.10 41.80 40.60 41.20 41.20 2,698
Feb 13, 2024 41.50 41.60 41.10 41.20 41.20 1,275
Feb 12, 2024 41.60 41.60 41.50 41.50 41.50 543
Feb 9, 2024 42.00 42.00 41.50 41.80 41.80 588
Feb 8, 2024 42.00 42.00 41.60 42.00 42.00 1,661
Feb 7, 2024 42.00 42.00 41.10 41.80 41.80 3,361
Feb 6, 2024 41.90 42.00 40.80 42.00 42.00 1,003
Feb 5, 2024 41.90 42.30 41.70 42.20 42.20 1,335
Feb 2, 2024 41.70 42.20 41.60 41.80 41.80 1,641
Feb 1, 2024 41.70 42.20 41.50 42.20 42.20 826
Jan 31, 2024 41.80 42.30 41.80 42.00 42.00 860
Jan 30, 2024 42.80 43.10 41.90 42.10 42.10 3,132
Jan 29, 2024 42.40 42.40 42.10 42.10 42.10 2,130
Jan 26, 2024 43.20 43.20 42.50 42.70 42.70 338
Jan 25, 2024 43.10 43.10 41.20 42.00 42.00 3,100
Jan 24, 2024 43.70 43.70 43.20 43.40 43.40 640
Jan 23, 2024 44.50 45.20 43.80 44.00 44.00 3,073
Jan 22, 2024 45.40 45.40 44.10 45.20 45.20 292
Jan 19, 2024 45.50 45.50 44.70 45.00 45.00 1,875
Jan 18, 2024 44.90 45.50 44.90 45.50 45.50 295
Jan 17, 2024 44.50 45.40 44.50 45.00 45.00 174
Jan 16, 2024 44.50 45.90 44.50 45.00 45.00 4,129
Jan 15, 2024 45.00 45.20 44.90 44.90 44.90 1,270
Jan 12, 2024 45.10 45.80 44.50 44.80 44.80 5,667
Jan 11, 2024 45.50 45.80 44.80 44.80 44.80 580
Jan 10, 2024 46.20 46.20 45.10 45.50 45.50 1,103
Jan 9, 2024 46.00 46.20 45.70 46.00 46.00 1,086
Jan 8, 2024 44.80 46.60 44.80 46.00 46.00 4,466
Jan 5, 2024 43.60 44.50 43.40 44.30 44.30 1,237
Jan 4, 2024 44.30 44.50 43.60 44.50 44.50 759
Jan 3, 2024 44.60 45.80 44.60 44.80 44.80 1,272
Jan 2, 2024 44.10 44.70 44.10 44.30 44.30 1,201
Dec 29, 2023 43.90 44.70 43.90 44.70 44.70 140
Dec 28, 2023 44.30 44.30 43.10 44.00 44.00 3,698
Dec 27, 2023 44.00 44.20 43.30 44.00 44.00 2,126
Dec 22, 2023 43.40 44.60 43.30 44.20 44.20 6,262
Dec 21, 2023 42.60 43.40 42.40 43.00 43.00 1,400
Dec 20, 2023 42.60 42.60 42.30 42.60 42.60 1,585
Dec 19, 2023 42.90 43.30 41.70 42.50 42.50 2,350
Dec 18, 2023 44.40 44.40 40.90 42.90 42.90 4,116
Dec 15, 2023 44.20 44.90 43.90 44.10 44.10 5,683
Dec 14, 2023 44.10 45.20 43.80 43.90 43.90 2,957
Dec 13, 2023 41.20 44.10 41.00 44.10 44.10 10,231
Dec 12, 2023 41.50 42.10 41.20 41.60 41.60 1,620
Dec 11, 2023 42.30 42.30 40.80 41.80 41.80 2,084
Dec 8, 2023 41.60 42.60 41.20 42.60 42.60 1,272
Dec 7, 2023 43.00 43.70 41.10 41.50 41.50 9,158
Dec 6, 2023 44.20 44.30 43.30 43.80 43.80 951
Dec 5, 2023 44.40 45.40 44.30 44.70 44.70 562
Dec 4, 2023 45.20 45.20 44.00 44.60 44.60 2,448
Dec 1, 2023 45.50 45.50 44.90 45.20 45.20 709
Nov 30, 2023 44.70 45.20 44.00 44.70 44.70 972
Nov 29, 2023 45.10 46.00 45.00 45.50 45.50 1,125
Nov 28, 2023 44.40 45.80 44.10 45.60 45.60 4,104
Nov 27, 2023 44.10 44.90 44.00 44.90 44.90 1,225
Nov 24, 2023 44.90 44.90 44.30 44.40 44.40 793
Nov 23, 2023 45.10 45.60 44.70 45.60 45.60 1,025
Nov 22, 2023 44.40 45.00 43.40 45.00 45.00 1,793
Nov 21, 2023 46.60 46.80 44.30 44.30 44.30 2,891
Nov 20, 2023 47.00 47.40 46.40 47.30 47.30 1,423
Nov 17, 2023 47.40 47.50 46.80 46.80 46.80 2,255
Nov 16, 2023 46.70 47.00 46.20 46.60 46.60 2,102
Nov 15, 2023 46.50 46.50 45.50 46.10 46.10 1,035
Nov 14, 2023 44.60 46.30 44.60 46.30 46.30 2,760
Nov 13, 2023 45.80 45.90 45.00 45.40 45.40 2,277
Nov 10, 2023 45.50 46.10 45.20 46.10 46.10 963
Nov 9, 2023 44.90 45.50 44.90 45.50 45.50 602
Nov 8, 2023 44.40 44.80 44.10 44.80 44.80 425
Nov 7, 2023 44.00 44.70 43.50 44.70 44.70 764
Nov 6, 2023 44.50 44.70 43.70 44.20 44.20 1,256
Nov 3, 2023 43.90 44.60 43.90 44.20 44.20 1,433
Nov 2, 2023 42.80 44.00 42.70 44.00 44.00 3,843
Nov 1, 2023 42.60 42.60 41.60 41.80 41.80 1,238
Oct 31, 2023 42.10 42.50 41.80 42.50 42.50 702
Oct 30, 2023 41.70 42.40 41.50 41.50 41.50 1,853
Oct 27, 2023 42.00 42.00 41.50 41.50 41.50 50
Oct 26, 2023 42.00 42.00 41.60 41.60 41.60 26
Oct 25, 2023 42.00 42.00 41.40 42.00 42.00 590
Oct 24, 2023 42.00 42.50 41.50 42.00 42.00 827
Oct 23, 2023 43.10 43.10 42.00 42.40 42.40 1,562
Oct 20, 2023 42.80 42.80 41.60 42.30 42.30 4,122
Oct 19, 2023 43.20 43.20 42.20 42.80 42.80 1,045
Oct 18, 2023 42.80 43.10 41.90 43.10 43.10 3,017
Oct 17, 2023 41.20 44.50 41.20 42.60 42.60 12,658
Oct 16, 2023 39.20 39.70 38.30 39.30 39.30 890
Oct 13, 2023 39.50 39.70 39.00 39.20 39.20 1,912
Oct 12, 2023 40.00 40.00 39.50 39.50 39.50 33
Oct 11, 2023 39.00 40.00 38.90 39.40 39.40 756
Oct 10, 2023 38.80 39.50 38.20 39.00 39.00 1,826
Oct 9, 2023 39.50 39.50 38.60 39.20 39.20 1,415
Oct 6, 2023 38.10 39.90 38.10 39.90 39.90 2,196
Oct 5, 2023 38.20 39.30 38.20 38.70 38.70 1,950
Oct 4, 2023 38.00 38.40 37.80 38.40 38.40 2,660
Oct 3, 2023 37.90 38.20 37.50 38.10 38.10 1,233
Oct 2, 2023 38.20 38.70 38.00 38.00 38.00 2,442
Sep 29, 2023 38.10 38.40 38.00 38.00 38.00 728
Sep 28, 2023 38.60 38.60 38.00 38.00 38.00 601
Sep 27, 2023 38.20 38.80 38.00 38.00 38.00 3,679
Sep 26, 2023 38.60 38.60 38.20 38.20 38.20 1,593
Sep 25, 2023 38.40 39.10 38.30 38.80 38.80 2,663
Sep 22, 2023 38.50 38.60 38.10 38.10 38.10 1,378
Sep 21, 2023 38.20 39.60 38.20 38.90 38.90 524
Sep 20, 2023 40.00 40.00 39.20 39.20 39.20 600
Sep 19, 2023 39.20 39.70 39.20 39.60 39.60 731
Sep 18, 2023 40.30 40.30 39.20 39.20 39.20 1,537
Sep 15, 2023 40.70 40.90 39.70 40.20 40.20 2,829
Sep 14, 2023 39.70 40.40 39.50 40.40 40.40 8,161
Sep 13, 2023 39.70 40.00 39.40 39.80 39.80 1,289
Sep 12, 2023 39.50 39.80 39.40 39.50 39.50 1,945
Sep 11, 2023 38.60 39.60 38.60 39.60 39.60 -
Sep 8, 2023 39.00 39.10 38.80 39.00 39.00 621
Sep 7, 2023 38.40 39.50 38.40 39.40 39.40 2,443
Sep 6, 2023 39.00 39.20 38.10 38.10 38.10 2,137
Sep 5, 2023 38.70 39.20 38.40 39.20 39.20 4,354
Sep 4, 2023 38.60 39.20 38.40 39.10 39.10 5,464
Sep 1, 2023 38.40 39.00 38.00 39.00 39.00 3,922
Aug 31, 2023 38.00 38.20 37.50 38.00 38.00 54,935
Aug 30, 2023 38.20 38.30 37.50 38.00 38.00 11,969
Aug 29, 2023 38.10 38.20 37.60 38.20 38.20 3,077
Aug 28, 2023 37.60 38.50 37.60 38.50 38.50 5,810
Aug 25, 2023 37.70 38.10 37.50 37.50 37.50 2,745
Aug 24, 2023 39.00 39.00 37.40 38.00 38.00 3,385
Aug 23, 2023 38.90 39.10 38.70 38.70 38.70 1,924
Aug 22, 2023 37.30 39.30 37.30 39.30 39.30 6,209
Aug 21, 2023 37.50 37.80 37.20 37.40 37.40 3,085
Aug 18, 2023 38.30 38.70 36.40 37.30 37.30 3,832
Aug 17, 2023 38.20 38.60 38.00 38.30 38.30 4,020
Aug 16, 2023 38.70 39.50 38.40 38.60 38.60 5,060
Aug 15, 2023 39.40 39.60 39.00 39.00 39.00 3,393
Aug 14, 2023 39.90 39.90 38.50 39.20 39.20 4,483
Aug 11, 2023 40.10 40.10 38.50 38.90 38.90 6,761
Aug 10, 2023 39.50 40.10 39.50 39.80 39.80 1,444
Aug 9, 2023 40.10 40.40 39.10 39.10 39.10 4,971
Aug 8, 2023 40.00 40.30 39.60 39.70 39.70 3,286
Aug 7, 2023 39.50 40.20 39.30 39.70 39.70 4,018
Aug 4, 2023 39.30 40.20 39.30 39.80 39.80 1,840
Aug 3, 2023 39.50 39.60 39.30 39.30 39.30 685
Aug 2, 2023 39.00 39.90 39.00 39.60 39.60 1,920
Aug 1, 2023 41.50 41.50 39.90 39.90 39.90 1,133
Jul 31, 2023 40.70 41.10 40.40 40.40 40.40 1,542
Jul 28, 2023 41.00 41.10 40.50 40.50 40.50 2,551
Jul 27, 2023 40.60 40.90 40.30 40.70 40.70 2,280
Jul 26, 2023 40.40 40.60 40.10 40.10 40.10 1,832
Jul 25, 2023 40.00 40.70 39.50 40.10 40.10 7,476
Jul 24, 2023 40.00 41.30 40.00 40.40 40.40 2,573
Jul 21, 2023 40.00 41.10 39.90 40.00 40.00 2,577
Jul 20, 2023 40.30 40.80 39.20 40.00 40.00 4,988
Jul 19, 2023 40.40 40.40 39.80 40.00 40.00 1,099
Jul 18, 2023 40.20 40.20 39.90 40.00 40.00 2,777
Jul 17, 2023 40.40 40.60 39.70 40.40 40.40 1,458
Jul 14, 2023 40.40 40.40 39.60 40.00 40.00 514
Jul 13, 2023 40.30 41.10 39.80 40.50 40.50 3,246
Jul 12, 2023 40.50 41.20 40.20 40.60 40.60 7,123
Jul 11, 2023 40.10 40.50 39.90 40.50 40.50 2,652
Jul 10, 2023 38.60 40.00 38.60 39.90 39.90 1,649
Jul 7, 2023 37.90 38.60 37.90 38.50 38.50 1,044
Jul 6, 2023 37.90 38.40 37.60 38.30 38.30 3,517
Jul 5, 2023 37.50 37.90 37.40 37.80 37.80 789
Jul 4, 2023 38.20 38.20 37.40 37.90 37.90 1,237
Jul 3, 2023 38.00 38.10 37.30 37.90 37.90 1,490
Jun 30, 2023 37.90 37.90 37.50 37.60 37.60 870
Jun 29, 2023 37.60 38.00 37.50 38.00 38.00 930
Jun 28, 2023 37.30 37.90 37.30 37.60 37.60 577
Jun 27, 2023 37.60 37.70 37.30 37.40 37.40 916
Jun 26, 2023 37.70 37.90 37.10 37.30 37.30 2,442
Jun 23, 2023 38.10 38.10 37.60 37.70 37.70 862
Jun 22, 2023 38.00 38.80 37.80 37.80 37.80 1,868
Jun 21, 2023 37.90 38.20 37.90 38.20 38.20 54
Jun 20, 2023 38.90 39.00 37.80 37.80 37.80 2,123
Jun 19, 2023 39.10 39.60 38.90 39.00 39.00 793
Jun 16, 2023 39.30 39.40 38.90 39.40 39.40 1,860
Jun 15, 2023 39.30 39.50 38.90 38.90 38.90 1,073
Jun 14, 2023 39.30 39.30 38.80 39.00 39.00 813
Jun 13, 2023 38.80 39.20 38.50 38.90 38.90 1,330
Jun 12, 2023 38.80 39.20 38.80 39.00 39.00 1,396
Jun 9, 2023 38.80 39.00 38.40 38.40 38.40 818
Jun 8, 2023 38.40 38.90 38.40 38.70 38.70 1,521
Jun 7, 2023 38.40 38.70 38.40 38.40 38.40 71
Jun 6, 2023 38.80 38.80 38.40 38.40 38.40 333
Jun 5, 2023 38.60 39.00 38.30 38.90 38.90 1,724
Jun 2, 2023 38.60 39.00 38.30 39.00 39.00 995
Jun 1, 2023 38.90 38.90 38.40 38.40 38.40 3,582
May 31, 2023 39.10 39.40 38.50 38.70 38.70 3,299
May 30, 2023 39.20 39.40 38.90 39.10 39.10 973
May 29, 2023 39.50 39.80 38.90 38.90 38.90 948
May 26, 2023 38.60 39.60 38.60 39.20 39.20 2,568
May 25, 2023 38.60 39.00 38.60 38.60 38.60 813
May 24, 2023 38.60 38.90 38.60 38.90 38.90 2,610
May 23, 2023 39.30 39.30 38.90 39.10 39.10 38
May 22, 2023 39.10 39.10 38.50 39.10 39.10 3,092
May 19, 2023 39.30 39.50 39.10 39.10 39.10 466
May 18, 2023 39.30 39.60 39.30 39.30 39.30 412
May 17, 2023 39.50 39.50 39.10 39.20 39.20 601
May 16, 2023 39.80 40.30 39.60 40.10 40.10 1,519
May 15, 2023 39.80 40.20 39.20 39.60 39.60 3,854
May 12, 2023 40.00 40.00 39.20 39.50 39.50 514
May 11, 2023 39.10 40.00 39.10 39.60 39.60 3,314
May 10, 2023 39.80 39.80 39.00 39.20 39.20 1,204
May 9, 2023 40.10 40.10 39.30 39.70 39.70 1,646
May 8, 2023 0.13 Dividend
May 8, 2023 40.00 40.70 39.70 40.40 40.40 1,823
May 5, 2023 40.70 40.90 40.00 40.80 40.67 649
May 4, 2023 40.30 40.60 39.40 40.60 40.47 888
May 3, 2023 40.90 40.90 40.20 40.40 40.27 289
May 2, 2023 41.70 41.70 40.60 40.60 40.47 963
Apr 28, 2023 42.40 42.40 41.70 41.80 41.67 2,807
Apr 27, 2023 40.60 42.30 40.60 41.70 41.57 2,161
Apr 26, 2023 40.90 41.10 40.50 40.80 40.67 2,909