Hamburg - Delayed Quote EUR

Draegerwerk AG & Co KGaA (DRW3.HM)

55.70

+1.40

+(2.58%)

As of 8:16:02 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	55.70	55.70	55.70	55.70	55.70	-
Jan 21, 2025	54.30	54.30	54.30	54.30	54.30	-
Jan 20, 2025	55.90	55.90	55.90	55.90	55.90	30
Jan 17, 2025	52.40	55.40	52.40	55.40	55.40	100
Jan 16, 2025	51.10	51.10	51.10	51.10	51.10	-
Jan 15, 2025	48.50	48.50	48.50	48.50	48.50	-
Jan 14, 2025	47.95	49.10	47.95	49.10	49.10	250
Jan 13, 2025	48.50	48.50	48.50	48.50	48.50	-
Jan 10, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 9, 2025	47.20	47.20	47.20	47.20	47.20	-
Jan 8, 2025	47.05	47.05	47.05	47.05	47.05	-
Jan 7, 2025	45.50	47.00	45.50	47.00	47.00	100
Jan 6, 2025	44.65	44.65	44.65	44.65	44.65	-
Jan 3, 2025	45.10	45.20	45.10	45.20	45.20	25
Jan 2, 2025	46.45	46.45	46.45	46.45	46.45	-
Dec 30, 2024	45.60	46.70	45.60	46.70	46.70	500
Dec 27, 2024	45.45	46.25	45.45	45.75	45.75	360
Dec 23, 2024	45.10	45.10	45.10	45.10	45.10	-
Dec 20, 2024	44.60	44.85	44.60	44.85	44.85	100
Dec 19, 2024	43.90	43.90	43.90	43.90	43.90	-
Dec 18, 2024	45.15	45.15	45.15	45.15	45.15	-
Dec 17, 2024	46.20	46.20	46.20	46.20	46.20	-
Dec 16, 2024	45.60	45.60	45.60	45.60	45.60	-
Dec 13, 2024	45.95	45.95	45.95	45.95	45.95	-
Dec 12, 2024	46.45	46.45	46.45	46.45	46.45	-
Dec 11, 2024	46.25	46.25	46.25	46.25	46.25	-
Dec 10, 2024	46.05	46.70	46.05	46.70	46.70	80
Dec 9, 2024	44.75	44.75	44.75	44.75	44.75	7
Dec 6, 2024	44.15	44.15	44.15	44.15	44.15	-
Dec 5, 2024	44.25	44.25	44.20	44.20	44.20	30
Dec 4, 2024	43.15	44.90	43.15	44.90	44.90	22
Dec 3, 2024	43.35	43.35	43.35	43.35	43.35	-
Dec 2, 2024	43.35	43.35	43.35	43.35	43.35	-
Nov 29, 2024	43.40	43.40	43.40	43.40	43.40	-
Nov 28, 2024	43.60	43.60	43.60	43.60	43.60	-
Nov 27, 2024	43.35	43.35	43.35	43.35	43.35	-
Nov 26, 2024	43.25	43.25	43.25	43.25	43.25	-
Nov 25, 2024	43.10	43.35	43.10	43.35	43.35	167
Nov 22, 2024	42.80	42.80	42.80	42.80	42.80	-
Nov 21, 2024	42.90	42.90	42.90	42.90	42.90	-
Nov 20, 2024	42.70	42.70	42.70	42.70	42.70	-
Nov 19, 2024	43.15	43.15	43.15	43.15	43.15	-
Nov 18, 2024	43.55	43.55	43.30	43.30	43.30	127
Nov 15, 2024	43.80	43.80	43.80	43.80	43.80	-
Nov 14, 2024	43.70	43.70	43.70	43.70	43.70	-
Nov 13, 2024	44.65	44.65	44.65	44.65	44.65	-
Nov 12, 2024	45.40	45.40	45.40	45.40	45.40	-
Nov 11, 2024	44.60	44.60	44.60	44.60	44.60	-
Nov 8, 2024	45.10	45.10	45.10	45.10	45.10	-
Nov 7, 2024	44.55	44.55	44.55	44.55	44.55	45
Nov 6, 2024	44.50	44.50	44.50	44.50	44.50	-
Nov 5, 2024	45.05	45.05	45.05	45.05	45.05	-
Nov 4, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 1, 2024	44.45	44.45	44.45	44.45	44.45	-
Oct 31, 2024	45.45	45.45	45.45	45.45	45.45	-
Oct 30, 2024	46.25	46.25	46.25	46.25	46.25	-
Oct 29, 2024	46.10	46.10	46.10	46.10	46.10	-
Oct 28, 2024	45.90	45.90	45.90	45.90	45.90	-
Oct 25, 2024	46.45	46.45	46.45	46.45	46.45	-
Oct 24, 2024	46.65	46.65	46.45	46.45	46.45	14
Oct 23, 2024	47.00	47.00	47.00	47.00	47.00	-
Oct 22, 2024	46.20	46.20	46.20	46.20	46.20	-
Oct 21, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 18, 2024	45.60	45.60	45.60	45.60	45.60	-
Oct 17, 2024	44.15	45.25	44.15	45.25	45.25	200
Oct 16, 2024	46.80	46.80	46.80	46.80	46.80	-
Oct 15, 2024	47.95	47.95	47.95	47.95	47.95	-
Oct 14, 2024	49.25	49.25	49.25	49.25	49.25	-
Oct 11, 2024	48.35	48.35	48.35	48.35	48.35	-
Oct 10, 2024	47.85	47.85	47.85	47.85	47.85	-
Oct 9, 2024	48.60	48.60	47.55	47.55	47.55	128
Oct 8, 2024	48.05	48.05	48.05	48.05	48.05	-
Oct 7, 2024	47.85	47.85	47.85	47.85	47.85	-
Oct 4, 2024	47.45	47.45	47.45	47.45	47.45	-
Oct 3, 2024	47.25	47.25	47.25	47.25	47.25	-
Oct 2, 2024	46.85	46.85	46.85	46.85	46.85	-
Oct 1, 2024	46.45	47.00	46.45	47.00	47.00	170
Sep 30, 2024	46.10	46.10	46.10	46.10	46.10	-
Sep 27, 2024	45.35	45.75	45.35	45.75	45.75	30
Sep 26, 2024	45.20	45.20	45.20	45.20	45.20	-
Sep 25, 2024	44.75	44.75	44.75	44.75	44.75	-
Sep 24, 2024	44.55	44.55	44.55	44.55	44.55	-
Sep 23, 2024	44.95	44.95	44.95	44.95	44.95	-
Sep 20, 2024	45.05	45.10	45.05	45.10	45.10	100
Sep 19, 2024	45.15	45.50	45.15	45.50	45.50	100
Sep 18, 2024	44.55	44.55	44.55	44.55	44.55	-
Sep 17, 2024	45.05	45.05	45.05	45.05	45.05	5
Sep 16, 2024	45.15	45.15	45.15	45.15	45.15	-
Sep 13, 2024	43.95	43.95	43.95	43.95	43.95	-
Sep 12, 2024	44.70	44.70	44.70	44.70	44.70	-
Sep 11, 2024	44.30	44.30	44.30	44.30	44.30	-
Sep 10, 2024	45.05	45.05	44.70	44.70	44.70	4
Sep 9, 2024	44.90	44.90	44.90	44.90	44.90	-
Sep 6, 2024	45.25	45.25	45.25	45.25	45.25	-
Sep 5, 2024	45.25	45.25	45.25	45.25	45.25	-
Sep 4, 2024	45.25	45.55	45.25	45.55	45.55	10
Sep 3, 2024	45.65	45.65	45.65	45.65	45.65	-
Sep 2, 2024	45.55	45.55	45.55	45.55	45.55	-
Aug 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 29, 2024	45.25	45.25	45.25	45.25	45.25	-
Aug 28, 2024	45.35	45.35	45.35	45.35	45.35	-
Aug 27, 2024	46.05	46.05	45.90	45.90	45.90	54
Aug 26, 2024	45.15	45.15	45.15	45.15	45.15	-
Aug 23, 2024	45.05	45.05	45.05	45.05	45.05	-
Aug 22, 2024	45.20	45.20	45.20	45.20	45.20	-
Aug 21, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 20, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 19, 2024	46.10	46.10	46.10	46.10	46.10	-
Aug 16, 2024	45.75	46.60	45.75	46.60	46.60	50
Aug 15, 2024	45.45	45.45	45.45	45.45	45.45	-
Aug 14, 2024	45.25	45.25	45.25	45.25	45.25	-
Aug 13, 2024	45.35	45.35	45.15	45.15	45.15	40
Aug 12, 2024	45.95	45.95	45.95	45.95	45.95	22
Aug 9, 2024	45.25	45.25	45.25	45.25	45.25	-
Aug 8, 2024	46.05	46.05	46.05	46.05	46.05	-
Aug 7, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 6, 2024	45.60	45.60	45.60	45.60	45.60	-
Aug 5, 2024	45.85	45.85	45.40	45.40	45.40	70
Aug 2, 2024	47.15	47.35	47.15	47.35	47.35	2
Aug 1, 2024	48.20	48.20	48.20	48.20	48.20	-
Jul 31, 2024	48.10	48.35	48.10	48.35	48.35	250
Jul 30, 2024	47.80	47.80	47.80	47.80	47.80	-
Jul 29, 2024	48.05	48.05	48.05	48.05	48.05	-
Jul 26, 2024	47.75	47.75	47.75	47.75	47.75	-
Jul 25, 2024	48.75	48.75	48.75	48.75	48.75	-
Jul 24, 2024	48.65	48.65	48.65	48.65	48.65	-
Jul 23, 2024	48.65	48.65	48.65	48.65	48.65	-
Jul 22, 2024	49.75	49.75	49.75	49.75	49.75	-
Jul 19, 2024	49.65	49.65	49.65	49.65	49.65	-
Jul 18, 2024	50.00	50.00	50.00	50.00	50.00	-
Jul 17, 2024	51.50	51.50	50.50	50.50	50.50	75
Jul 16, 2024	52.10	52.10	52.10	52.10	52.10	-
Jul 15, 2024	52.60	52.60	52.60	52.60	52.60	-
Jul 12, 2024	53.30	53.30	53.30	53.30	53.30	200
Jul 11, 2024	53.40	53.40	53.40	53.40	53.40	-
Jul 10, 2024	51.90	51.90	51.90	51.90	51.90	-
Jul 9, 2024	50.70	50.70	50.70	50.70	50.70	-
Jul 8, 2024	48.75	48.75	48.75	48.75	48.75	-
Jul 5, 2024	50.10	50.10	50.10	50.10	50.10	-
Jul 4, 2024	48.25	49.20	48.25	49.20	49.20	105
Jul 3, 2024	48.55	48.55	48.55	48.55	48.55	-
Jul 2, 2024	49.45	50.00	49.45	49.75	49.75	350
Jul 1, 2024	49.55	49.55	49.55	49.55	49.55	-
Jun 28, 2024	49.40	49.40	49.40	49.40	49.40	-
Jun 27, 2024	48.40	48.40	48.40	48.40	48.40	-
Jun 26, 2024	48.80	48.80	48.80	48.80	48.80	-
Jun 25, 2024	49.45	49.45	49.45	49.45	49.45	-
Jun 24, 2024	49.20	49.20	49.20	49.20	49.20	-
Jun 21, 2024	48.15	48.15	48.15	48.15	48.15	-
Jun 20, 2024	48.70	48.70	48.70	48.70	48.70	-
Jun 19, 2024	49.45	49.45	49.45	49.45	49.45	-
Jun 18, 2024	50.00	50.00	49.70	49.70	49.70	5
Jun 17, 2024	50.50	50.50	50.50	50.50	50.50	-
Jun 14, 2024	50.50	50.50	50.50	50.50	50.50	-
Jun 13, 2024	49.90	49.90	49.90	49.90	49.90	-
Jun 12, 2024	49.55	49.55	49.55	49.55	49.55	-
Jun 11, 2024	50.10	50.10	50.00	50.00	50.00	100
Jun 10, 2024	49.05	49.05	49.05	49.05	49.05	-
Jun 7, 2024	49.65	49.65	49.65	49.65	49.65	-
Jun 6, 2024	50.50	50.50	50.50	50.50	50.50	-
Jun 5, 2024	51.80	51.80	51.80	51.80	51.80	-
Jun 4, 2024	50.60	50.60	50.60	50.60	50.60	-
Jun 3, 2024	50.10	50.10	50.10	50.10	50.10	-
May 31, 2024	49.10	49.10	49.10	49.10	49.10	-
May 30, 2024	48.75	48.75	48.75	48.75	48.75	-
May 29, 2024	49.05	49.05	49.05	49.05	49.05	-
May 28, 2024	49.15	49.15	49.15	49.15	49.15	-
May 27, 2024	49.75	49.75	49.75	49.75	49.75	-
May 24, 2024	49.80	49.80	49.80	49.80	49.80	-
May 23, 2024	49.80	49.80	49.80	49.80	49.80	-
May 22, 2024	51.50	51.50	51.50	51.50	51.50	-
May 21, 2024	50.20	50.20	50.20	50.20	50.20	-
May 20, 2024	49.40	49.40	49.40	49.40	49.40	-
May 17, 2024	49.90	49.90	49.90	49.90	49.90	-
May 16, 2024	49.70	49.70	49.70	49.70	49.70	-
May 15, 2024	49.05	49.05	49.05	49.05	49.05	-
May 14, 2024	48.65	48.65	48.65	48.65	48.65	-
May 13, 2024	49.00	49.00	48.65	48.65	48.65	50
May 10, 2024	48.05	48.05	48.05	48.05	48.05	-
May 9, 2024	1.80 Dividend
May 9, 2024	47.75	47.75	47.75	47.75	47.75	-
May 8, 2024	49.80	49.80	49.80	49.80	48.00	-
May 7, 2024	49.85	49.85	49.85	49.85	48.05	-
May 6, 2024	49.80	49.80	49.80	49.80	48.00	-
May 3, 2024	49.55	49.55	49.55	49.55	47.76	-
May 2, 2024	49.30	49.30	49.30	49.30	47.52	-
Apr 30, 2024	50.30	50.30	50.30	50.30	48.48	-
Apr 29, 2024	49.35	49.35	49.35	49.35	47.57	-
Apr 26, 2024	48.95	48.95	48.95	48.95	47.18	-
Apr 25, 2024	49.95	49.95	49.95	49.95	48.14	-
Apr 24, 2024	50.50	50.50	50.50	50.50	48.67	-
Apr 23, 2024	50.90	50.90	50.90	50.90	49.06	-
Apr 22, 2024	49.30	49.30	49.30	49.30	47.52	-
Apr 19, 2024	48.85	48.85	48.85	48.85	47.08	-
Apr 18, 2024	50.20	50.20	50.20	50.20	48.39	-
Apr 17, 2024	50.60	50.60	50.20	50.20	48.39	200
Apr 16, 2024	49.30	49.30	49.30	49.30	47.52	-
Apr 15, 2024	52.00	52.00	52.00	52.00	50.12	-
Apr 12, 2024	52.90	52.90	52.70	52.70	50.80	3
Apr 11, 2024	51.80	51.80	51.80	51.80	49.93	-
Apr 10, 2024	52.30	52.30	52.30	52.30	50.41	-
Apr 9, 2024	52.10	52.90	52.10	52.90	50.99	80
Apr 8, 2024	51.60	51.60	51.60	51.60	49.73	-
Apr 5, 2024	50.50	50.50	50.50	50.50	48.67	-
Apr 4, 2024	51.10	51.10	51.10	51.10	49.25	-
Apr 3, 2024	50.20	50.20	50.20	50.20	48.39	-
Apr 2, 2024	50.60	50.60	50.60	50.60	48.77	-
Mar 28, 2024	50.70	50.70	50.30	50.30	48.48	20
Mar 27, 2024	49.55	49.55	49.55	49.55	47.76	-
Mar 26, 2024	48.80	48.80	48.80	48.80	47.04	-
Mar 25, 2024	49.00	49.00	49.00	49.00	47.23	-
Mar 22, 2024	48.65	48.65	48.65	48.65	46.89	-
Mar 21, 2024	48.10	48.10	48.10	48.10	46.36	-
Mar 20, 2024	48.65	48.65	48.65	48.65	46.89	-
Mar 19, 2024	49.20	49.20	49.20	49.20	47.42	-
Mar 18, 2024	49.40	49.40	49.40	49.40	47.61	-
Mar 15, 2024	50.50	50.50	49.80	49.80	48.00	100
Mar 14, 2024	51.70	51.70	51.70	51.70	49.83	-
Mar 13, 2024	51.60	51.60	51.60	51.60	49.73	-
Mar 12, 2024	51.20	51.20	51.20	51.20	49.35	-
Mar 11, 2024	49.35	49.35	49.35	49.35	47.57	-
Mar 8, 2024	49.30	49.30	49.30	49.30	47.52	-
Mar 7, 2024	47.05	47.05	47.05	47.05	45.35	-
Mar 6, 2024	45.95	45.95	45.95	45.95	44.29	-
Mar 5, 2024	46.15	46.15	46.15	46.15	44.48	-
Mar 4, 2024	46.75	46.75	46.75	46.75	45.06	-
Mar 1, 2024	48.20	48.20	48.20	48.20	46.46	-
Feb 29, 2024	48.35	48.35	48.35	48.35	46.60	-
Feb 28, 2024	47.95	48.30	47.95	48.30	46.55	60
Feb 27, 2024	47.55	47.75	47.55	47.75	46.02	100
Feb 26, 2024	46.35	47.50	46.35	47.50	45.78	423
Feb 23, 2024	46.00	46.00	46.00	46.00	44.34	-
Feb 22, 2024	46.10	46.10	46.10	46.10	44.43	-
Feb 21, 2024	46.05	46.05	46.05	46.05	44.39	-
Feb 20, 2024	46.15	46.15	46.15	46.15	44.48	-
Feb 19, 2024	46.70	46.70	46.70	46.70	45.01	-
Feb 16, 2024	46.80	46.80	46.80	46.80	45.11	-
Feb 15, 2024	47.35	47.35	47.35	47.35	45.64	-
Feb 14, 2024	45.95	45.95	45.95	45.95	44.29	-
Feb 13, 2024	45.65	45.65	45.65	45.65	44.00	-
Feb 12, 2024	45.85	45.85	45.85	45.85	44.19	-
Feb 9, 2024	46.75	46.75	46.75	46.75	45.06	-
Feb 8, 2024	46.50	46.50	46.50	46.50	44.82	-
Feb 7, 2024	46.40	46.40	46.40	46.40	44.72	-
Feb 6, 2024	45.90	45.90	45.85	45.85	44.19	4
Feb 5, 2024	45.80	45.80	45.80	45.80	44.14	-
Feb 2, 2024	47.25	47.25	47.25	47.25	45.54	-
Feb 1, 2024	47.20	47.20	47.20	47.20	45.49	-
Jan 31, 2024	47.60	47.60	47.60	47.60	45.88	-
Jan 30, 2024	47.50	47.50	47.50	47.50	45.78	-
Jan 29, 2024	48.10	48.10	48.10	48.10	46.36	-
Jan 26, 2024	47.65	47.65	47.65	47.65	45.93	-
Jan 25, 2024	49.90	49.90	49.90	49.90	48.10	-
Jan 24, 2024	50.50	50.50	50.50	50.50	48.67	-
Jan 23, 2024	51.80	51.80	51.80	51.80	49.93	-
Jan 22, 2024	51.90	51.90	51.90	51.90	50.02	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Draegerwerk AG & Co KGaA (DRW3.HM)