Draegerwerk VZO

DRWG_p
🏛️ germany →
63.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 43.80 43.80 41.75 41.75 0.0M
2022-12-29 40.90 43.55 40.90 43.55 0.0M
2022-12-28 40.60 40.95 40.45 40.80 0.0M
2022-12-27 40.85 40.95 40.55 40.55 0.0M
2022-12-23 39.95 41.00 39.95 40.50 0.0M
2022-12-22 39.55 40.00 39.55 39.70 0.0M
2022-12-21 39.00 39.80 38.85 39.70 0.0M
2022-12-20 39.00 39.30 38.55 38.80 0.0M
2022-12-19 39.70 39.95 39.05 39.15 0.0M
2022-12-16 40.00 40.30 39.60 39.60 0.0M
2022-12-15 40.80 40.80 39.90 39.90 0.0M
2022-12-14 42.00 42.00 40.95 40.95 0.0M
2022-12-13 41.50 42.10 40.85 41.80 0.0M
2022-12-12 41.95 41.95 41.10 41.20 0.0M
2022-12-09 41.60 42.60 41.50 42.40 0.0M
2022-12-08 42.10 42.10 41.50 41.95 0.0M
2022-12-07 42.80 42.80 42.05 42.40 0.0M
2022-12-06 43.55 43.70 43.00 43.05 0.0M
2022-12-05 44.75 44.75 43.70 44.00 0.0M
2022-12-02 43.75 44.85 43.70 44.75 0.0M
2022-12-01 43.65 44.00 43.15 43.65 0.0M
2022-11-30 42.85 43.35 42.40 43.25 0.0M
2022-11-29 42.55 42.80 42.10 42.40 0.0M
2022-11-28 42.10 42.65 42.10 42.45 0.0M
2022-11-25 42.90 43.00 42.20 42.55 0.0M
2022-11-24 42.30 43.50 42.20 43.30 0.0M
2022-11-23 42.10 42.70 41.70 42.70 0.0M
2022-11-22 42.05 42.30 41.30 41.95 0.0M
2022-11-21 42.45 42.60 42.00 42.15 0.0M
2022-11-18 42.95 42.95 42.45 42.45 0.0M
2022-11-17 43.30 43.50 42.45 42.90 0.0M
2022-11-16 44.25 44.25 42.75 42.85 0.0M
2022-11-15 45.25 45.25 44.25 44.25 0.0M
2022-11-14 45.05 45.35 44.85 45.05 0.0M
2022-11-11 43.10 44.95 42.95 44.75 0.0M
2022-11-10 41.10 43.00 41.10 42.95 0.0M
2022-11-09 41.40 41.85 41.10 41.70 0.0M
2022-11-08 40.70 41.65 40.70 41.55 0.0M
2022-11-07 41.35 41.35 40.25 40.85 0.0M
2022-11-04 41.00 41.65 41.00 41.50 0.0M
2022-11-03 42.35 42.40 40.80 40.90 0.0M
2022-11-02 42.05 42.75 41.85 42.55 0.0M
2022-11-01 41.15 42.05 41.15 41.85 0.0M
2022-10-31 40.90 40.90 40.65 40.75 0.0M
2022-10-28 40.40 40.65 39.85 40.55 0.0M
2022-10-27 41.40 42.10 40.60 40.60 0.0M
2022-10-26 42.05 42.10 41.15 41.40 0.0M
2022-10-25 40.90 41.60 40.25 41.45 0.0M
2022-10-24 39.90 40.60 39.90 40.40 0.0M
2022-10-21 40.00 40.20 39.70 40.00 0.0M
2022-10-20 40.05 40.55 39.55 40.35 0.0M
2022-10-19 40.05 40.30 39.45 39.75 0.0M
2022-10-18 39.85 40.40 39.70 39.80 0.0M
2022-10-17 38.50 40.30 38.45 39.55 0.0M
2022-10-14 42.00 42.10 41.35 41.55 0.0M
2022-10-13 41.10 42.10 40.45 41.85 0.0M
2022-10-12 41.50 41.70 40.55 40.85 0.0M
2022-10-11 42.00 42.00 41.05 41.65 0.0M
2022-10-10 42.40 42.70 42.05 42.05 0.0M
2022-10-07 43.10 43.50 42.15 42.30 0.0M
2022-10-06 43.15 44.15 43.15 43.35 0.0M
2022-10-05 43.60 43.85 42.45 42.60 0.0M
2022-10-04 43.30 43.90 42.80 43.85 0.0M
2022-10-03 42.80 43.20 41.65 42.80 0.0M
2022-09-30 41.05 43.20 41.00 42.85 0.0M
2022-09-29 40.00 40.70 39.30 40.50 0.0M
2022-09-28 38.75 40.25 38.20 40.20 0.0M
2022-09-27 40.40 40.40 39.10 39.40 0.0M
2022-09-26 40.00 40.10 39.45 39.90 0.0M
2022-09-23 43.00 43.00 40.55 40.90 0.0M
2022-09-22 44.65 44.65 43.00 43.50 0.0M
2022-09-21 44.45 44.45 43.30 44.20 0.0M
2022-09-20 44.95 45.05 44.45 44.95 0.0M
2022-09-19 46.00 46.00 44.75 45.40 0.0M
2022-09-16 46.30 46.60 45.65 46.45 0.0M
2022-09-15 47.15 47.35 46.50 47.05 0.0M
2022-09-14 47.40 47.40 46.35 47.05 0.0M
2022-09-13 48.55 48.75 47.35 47.35 0.0M
2022-09-12 48.15 48.40 47.65 48.30 0.0M
2022-09-09 47.00 47.95 47.00 47.55 0.0M
2022-09-08 47.75 47.75 46.50 47.20 0.0M
2022-09-07 47.20 47.75 46.90 47.45 0.0M
2022-09-06 47.40 47.80 47.30 47.50 0.0M
2022-09-05 46.50 47.35 46.50 47.05 0.0M
2022-09-02 46.55 47.55 46.40 47.40 0.0M
2022-09-01 47.00 47.00 46.00 46.55 0.0M
2022-08-31 47.75 47.75 47.00 47.15 0.0M
2022-08-30 47.50 48.15 47.40 47.80 0.0M
2022-08-29 48.15 48.30 46.95 47.60 0.0M
2022-08-26 49.75 50.10 48.55 48.80 0.0M
2022-08-25 50.50 50.50 49.45 49.85 0.0M
2022-08-24 49.20 50.60 49.20 50.10 0.0M
2022-08-23 49.50 49.80 49.30 49.75 0.0M
2022-08-22 49.45 49.60 49.05 49.20 0.0M
2022-08-19 48.70 49.80 48.70 49.80 0.0M
2022-08-18 49.00 49.10 48.55 48.95 0.0M
2022-08-17 49.20 49.70 48.95 49.20 0.0M
2022-08-16 49.70 49.90 49.30 49.55 0.0M
2022-08-15 49.55 49.75 48.70 49.35 0.0M
2022-08-12 49.50 49.70 49.15 49.60 0.0M
2022-08-11 49.35 50.00 49.20 49.40 0.0M
2022-08-10 49.25 50.00 49.15 49.70 0.0M
2022-08-09 50.20 50.20 49.50 49.70 0.0M
2022-08-08 51.10 51.20 50.50 50.50 0.0M
2022-08-05 51.30 51.70 49.95 51.10 0.0M
2022-08-04 51.30 51.40 50.90 51.10 0.0M
2022-08-03 50.80 51.50 50.80 51.10 0.0M
2022-08-02 50.30 51.20 50.30 50.90 0.0M
2022-08-01 51.50 51.50 50.20 50.90 0.0M
2022-07-29 52.00 52.40 51.10 51.20 0.0M
2022-07-28 51.00 51.90 50.40 51.50 0.0M
2022-07-27 49.70 50.90 49.70 50.90 0.0M
2022-07-26 50.60 50.60 49.65 49.95 0.0M
2022-07-25 51.50 51.50 50.30 50.70 0.0M
2022-07-22 50.60 51.80 50.30 51.40 0.0M
2022-07-21 50.40 51.20 50.30 50.60 0.0M
2022-07-20 51.40 52.00 50.30 50.80 0.0M
2022-07-19 49.00 50.90 49.00 50.90 0.0M
2022-07-18 49.40 49.85 48.90 49.65 0.0M
2022-07-15 47.40 49.65 46.70 49.55 0.1M
2022-07-14 50.50 51.10 49.95 50.50 0.0M
2022-07-13 51.00 51.40 50.00 50.90 0.0M
2022-07-12 50.70 51.70 50.50 51.00 0.0M
2022-07-11 51.30 51.40 50.70 50.90 0.0M
2022-07-08 50.90 52.20 50.70 51.60 0.0M
2022-07-07 51.80 52.10 50.80 51.10 0.0M
2022-07-06 50.80 52.50 50.60 51.70 0.0M
2022-07-05 50.80 51.60 50.10 50.80 0.0M
2022-07-04 49.65 51.30 49.60 51.00 0.0M
2022-07-01 49.65 50.30 49.30 49.95 0.0M
2022-06-30 49.30 49.75 48.85 49.65 0.0M
2022-06-29 49.00 49.65 48.90 49.30 0.0M
2022-06-28 48.95 50.40 48.95 49.75 0.0M
2022-06-27 48.80 49.45 48.60 49.35 0.0M
2022-06-24 47.65 48.80 47.65 48.45 0.0M
2022-06-23 47.35 48.00 46.85 47.65 0.0M
2022-06-22 47.80 48.05 46.35 47.75 0.0M
2022-06-21 47.85 48.70 47.35 47.55 0.0M
2022-06-20 47.25 47.85 46.65 47.85 0.0M
2022-06-17 46.60 47.50 46.05 46.70 0.1M
2022-06-16 47.00 47.00 45.70 46.25 0.0M
2022-06-15 46.35 47.55 45.55 47.35 0.1M
2022-06-14 47.70 47.90 46.40 46.85 0.0M
2022-06-13 47.60 48.05 47.25 47.75 0.0M
2022-06-10 49.70 49.85 48.45 48.55 0.0M
2022-06-09 50.60 50.60 49.85 50.00 0.0M
2022-06-08 50.10 50.60 50.00 50.40 0.0M
2022-06-07 50.00 50.40 49.70 50.10 0.0M
2022-06-06 49.40 50.10 49.25 49.80 0.0M
2022-06-03 49.40 49.85 48.45 49.05 0.0M
2022-06-02 48.40 49.25 48.20 49.25 0.0M
2022-06-01 49.45 49.45 48.50 48.75 0.0M
2022-05-31 50.50 50.50 48.95 49.05 0.0M
2022-05-30 48.95 50.40 48.90 50.40 0.0M
2022-05-27 47.95 49.05 47.80 48.80 0.0M
2022-05-26 48.15 48.40 47.80 48.00 0.0M
2022-05-25 48.05 48.30 47.45 48.05 0.0M
2022-05-24 47.65 48.45 47.50 47.95 0.0M
2022-05-23 48.35 48.55 47.80 48.15 0.0M
2022-05-20 48.00 48.60 47.95 48.30 0.0M
2022-05-19 48.35 48.65 48.05 48.40 0.0M
2022-05-18 49.85 50.00 48.55 48.70 0.0M
2022-05-17 48.70 50.00 48.70 49.70 0.0M
2022-05-16 49.00 49.65 48.75 49.15 0.0M
2022-05-13 47.80 49.40 47.80 49.05 0.0M
2022-05-12 45.50 48.70 45.50 48.20 0.0M
2022-05-11 45.85 47.55 45.75 47.35 0.0M
2022-05-10 46.35 46.75 45.95 46.25 0.0M
2022-05-09 47.15 47.15 46.05 46.80 0.0M
2022-05-06 47.90 48.05 47.15 47.55 0.0M
2022-05-05 49.00 49.15 47.70 47.95 0.0M
2022-05-04 47.10 47.60 46.90 47.45 0.0M
2022-05-03 46.70 48.05 46.40 47.80 0.0M
2022-05-02 47.00 47.15 45.75 47.15 0.0M
2022-04-29 46.35 47.30 46.25 47.20 0.0M
2022-04-28 47.15 47.95 45.45 46.30 0.0M
2022-04-27 47.65 47.85 46.70 47.40 0.0M
2022-04-26 48.70 48.70 47.45 48.00 0.0M
2022-04-25 47.45 48.65 47.00 48.30 0.0M
2022-04-22 48.75 48.75 47.80 48.05 0.0M
2022-04-21 49.70 50.10 49.05 49.30 0.0M
2022-04-20 48.00 49.65 47.80 49.50 0.0M
2022-04-19 48.00 48.20 47.10 48.15 0.0M
2022-04-14 48.10 49.10 46.45 48.05 0.1M
2022-04-13 50.70 50.80 50.10 50.40 0.0M
2022-04-12 50.90 51.40 49.80 51.20 0.0M
2022-04-11 52.50 52.90 50.50 51.10 0.0M
2022-04-08 51.80 52.90 51.50 52.70 0.0M
2022-04-07 51.30 52.30 50.80 51.50 0.0M
2022-04-06 51.00 51.30 50.00 51.00 0.0M
2022-04-05 51.50 52.20 50.90 51.50 0.0M
2022-04-04 51.10 51.70 50.70 51.60 0.0M
2022-04-01 50.50 51.30 50.10 51.00 0.0M
2022-03-31 51.45 51.55 49.98 50.15 0.0M
2022-03-30 52.15 52.35 50.25 50.90 0.0M
2022-03-29 50.35 53.05 50.25 52.55 0.0M
2022-03-28 50.65 50.80 49.72 49.84 0.0M
2022-03-25 50.80 51.30 50.00 50.50 0.0M
2022-03-24 52.10 52.10 50.55 50.55 0.0M
2022-03-23 53.80 54.40 51.75 52.20 0.0M
2022-03-22 54.30 54.30 53.25 54.20 0.0M
2022-03-21 54.20 54.75 53.75 54.40 0.0M
2022-03-18 53.50 54.45 52.45 54.45 0.1M
2022-03-17 54.30 55.50 53.50 53.70 0.0M
2022-03-16 52.75 54.80 52.75 54.60 0.0M
2022-03-15 52.40 52.70 51.50 52.55 0.0M
2022-03-14 50.60 52.75 50.60 52.55 0.0M
2022-03-11 50.05 51.80 49.90 50.95 0.0M
2022-03-10 50.45 50.85 49.86 50.35 0.0M
2022-03-09 49.38 50.55 48.54 50.55 0.1M
2022-03-08 48.46 49.46 46.98 47.90 0.0M
2022-03-07 48.22 49.98 48.22 48.72 0.1M
2022-03-04 50.95 52.00 49.66 50.85 0.0M
2022-03-03 51.50 52.95 50.45 50.95 0.0M
2022-03-02 50.85 52.45 50.10 51.70 0.0M
2022-03-01 50.65 51.50 49.54 50.85 0.0M
2022-02-28 48.96 51.15 48.96 50.95 0.0M
2022-02-25 49.52 49.98 48.24 49.98 0.0M
2022-02-24 47.40 49.06 46.50 49.02 0.0M
2022-02-23 48.86 48.86 47.90 48.22 0.0M
2022-02-22 46.90 48.70 46.70 48.40 0.0M
2022-02-21 49.06 49.06 47.38 47.94 0.0M
2022-02-18 49.80 49.92 48.38 48.80 0.0M
2022-02-17 50.40 50.55 49.72 50.05 0.0M
2022-02-16 51.85 51.85 50.30 50.80 0.0M
2022-02-15 50.45 51.55 50.05 51.30 0.0M
2022-02-14 50.60 50.60 49.14 49.96 0.0M
2022-02-11 50.90 51.20 49.64 51.10 0.0M
2022-02-10 50.50 50.85 50.10 50.55 0.0M
2022-02-09 49.74 50.55 49.74 50.30 0.0M
2022-02-08 51.20 51.20 49.76 49.88 0.0M
2022-02-07 51.05 51.10 50.20 50.70 0.0M
2022-02-04 50.90 51.15 50.00 50.45 0.0M
2022-02-03 51.50 51.50 50.65 50.85 0.0M
2022-02-02 52.30 52.75 51.05 51.50 0.0M
2022-02-01 51.95 52.20 51.60 52.00 0.0M
2022-01-31 51.65 51.80 51.05 51.35 0.0M
2022-01-28 50.50 51.20 50.10 50.85 0.0M
2022-01-27 49.00 50.25 48.50 50.10 0.0M
2022-01-26 48.30 49.68 48.16 49.22 0.0M
2022-01-25 48.04 48.04 47.10 47.94 0.0M
2022-01-24 49.48 49.74 47.14 47.54 0.1M
2022-01-21 50.00 50.35 48.98 49.52 0.0M
2022-01-20 50.50 50.65 50.05 50.45 0.0M
2022-01-19 50.50 50.60 50.05 50.25 0.0M
2022-01-18 51.55 51.55 50.50 50.90 0.0M
2022-01-17 51.25 51.60 50.75 51.50 0.0M
2022-01-14 50.80 51.60 50.55 51.05 0.0M
2022-01-13 51.75 51.90 50.90 51.15 0.0M
2022-01-12 51.75 52.10 51.10 51.70 0.0M
2022-01-11 51.35 51.50 51.05 51.40 0.0M
2022-01-10 52.30 52.40 51.00 51.25 0.0M
2022-01-07 52.80 52.80 51.60 52.10 0.0M
2022-01-06 53.10 53.65 52.40 53.00 0.0M
2022-01-05 53.70 54.00 53.20 53.65 0.0M
2022-01-04 55.70 55.75 53.60 53.60 0.0M
2022-01-03 55.10 55.85 54.95 55.25 0.0M