Drägerwerk AG & Co. KGaA (DRW3.DE)
XETRA: DRW3.DE
· Real-Time Price · USD
60.00
-0.60 (-0.99%)
At close: Apr 17, 2025, 5:13 PM
DRW3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 60.10 | 60.40 | 59.10 | 60.00 | n/a | -0.99% | 8,885 |
| Apr 16, 2025 | 59.90 | 61.00 | 58.90 | 60.60 | n/a | -0.33% | 15,315 |
| Apr 15, 2025 | 61.10 | 61.50 | 59.70 | 60.80 | n/a | -0.49% | 17,116 |
| Apr 14, 2025 | 61.60 | 62.40 | 61.00 | 61.10 | n/a | 1.66% | 18,030 |
| Apr 11, 2025 | 61.20 | 61.20 | 59.10 | 60.10 | n/a | 0.00% | 7,803 |
| Apr 10, 2025 | 63.10 | 63.30 | 59.70 | 60.10 | n/a | 2.04% | 14,878 |
| Apr 9, 2025 | 60.60 | 61.00 | 58.30 | 58.90 | n/a | -6.06% | 25,605 |
| Apr 8, 2025 | 63.60 | 63.90 | 61.70 | 62.70 | n/a | 1.79% | 16,560 |
| Apr 7, 2025 | 56.30 | 62.50 | 56.00 | 61.60 | n/a | 2.16% | 46,669 |
| Apr 4, 2025 | 60.00 | 61.80 | 59.70 | 60.30 | n/a | -2.74% | 30,614 |
| Apr 3, 2025 | 65.30 | 66.30 | 61.60 | 62.00 | n/a | -8.01% | 40,338 |
| Apr 2, 2025 | 68.50 | 68.80 | 67.40 | 67.40 | n/a | -1.61% | 29,321 |
| Apr 1, 2025 | 63.80 | 69.50 | 63.80 | 68.50 | n/a | 7.87% | 58,362 |
| Mar 31, 2025 | 62.40 | 64.30 | 61.40 | 63.50 | n/a | -0.47% | 25,023 |
| Mar 28, 2025 | 61.80 | 64.60 | 61.30 | 63.80 | n/a | 2.24% | 27,956 |
| Mar 27, 2025 | 64.00 | 65.10 | 62.40 | 62.40 | n/a | -0.16% | 43,377 |
| Mar 26, 2025 | 61.20 | 62.90 | 61.20 | 62.50 | n/a | 1.46% | 28,856 |
| Mar 25, 2025 | 61.60 | 61.90 | 60.90 | 61.60 | n/a | 0.49% | 17,053 |
| Mar 24, 2025 | 59.40 | 61.50 | 59.10 | 61.30 | n/a | 2.17% | 12,568 |
| Mar 21, 2025 | 59.20 | 60.20 | 58.60 | 60.00 | n/a | 1.18% | 23,290 |