Draegerwerk VZO

DRWG_p
🏛️ germany →
65.00
Last Update: 2025-10-01
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
2023-12-29 52.60 52.60 51.40 51.80 0.0M
2023-12-28 52.50 52.70 51.30 51.80 0.0M
2023-12-27 51.50 52.50 51.50 52.40 0.0M
2023-12-22 51.00 52.90 51.00 51.50 0.0M
2023-12-21 49.45 49.70 49.25 49.50 0.0M
2023-12-20 49.75 50.10 49.20 49.80 0.0M
2023-12-19 49.70 49.70 49.00 49.50 0.0M
2023-12-18 49.50 51.50 49.25 49.90 0.0M
2023-12-15 50.20 51.30 49.70 49.95 0.0M
2023-12-14 51.90 52.30 49.45 50.40 0.0M
2023-12-13 49.00 51.50 48.30 50.40 0.0M
2023-12-12 50.30 51.10 49.30 49.60 0.0M
2023-12-11 50.20 51.30 50.20 50.60 0.0M
2023-12-08 50.40 51.40 50.40 51.00 0.0M
2023-12-07 52.00 52.20 50.50 50.70 0.0M
2023-12-06 52.10 52.20 50.80 51.50 0.0M
2023-12-05 52.20 53.00 51.30 52.10 0.0M
2023-12-04 51.70 52.50 51.50 52.00 0.0M
2023-12-01 52.40 52.40 51.70 52.00 0.0M
2023-11-30 50.90 51.70 50.90 51.70 0.0M
2023-11-29 51.40 51.90 51.20 51.50 0.0M
2023-11-28 50.50 51.70 50.30 51.50 0.0M
2023-11-27 51.50 51.60 50.80 51.00 0.0M
2023-11-24 52.20 52.20 51.50 51.80 0.0M
2023-11-23 52.30 52.70 51.50 52.30 0.0M
2023-11-22 51.20 52.90 50.30 52.70 0.0M
2023-11-21 54.80 55.00 50.90 51.40 0.0M
2023-11-20 55.70 56.20 54.90 55.10 0.0M
2023-11-17 55.20 56.20 55.20 55.70 0.0M
2023-11-16 54.40 55.10 53.80 54.50 0.0M
2023-11-15 54.20 54.90 53.40 54.00 0.0M
2023-11-14 53.60 54.40 52.80 54.30 0.0M
2023-11-13 53.90 54.10 53.40 54.00 0.0M
2023-11-10 51.90 53.60 51.70 53.40 0.0M
2023-11-09 50.60 52.90 50.60 51.90 0.0M
2023-11-08 49.65 52.30 49.65 51.50 0.0M
2023-11-07 50.00 51.20 50.00 50.50 0.0M
2023-11-06 51.30 51.80 50.60 50.60 0.0M
2023-11-03 50.10 51.60 50.10 50.80 0.0M
2023-11-02 48.20 51.30 48.20 50.60 0.0M
2023-11-01 48.00 48.00 47.40 47.70 0.0M
2023-10-31 47.30 47.70 47.25 47.55 0.0M
2023-10-30 47.85 47.85 47.10 47.25 0.0M
2023-10-27 47.50 47.65 47.10 47.25 0.0M
2023-10-26 47.50 47.60 47.05 47.40 0.0M
2023-10-25 47.35 48.25 46.95 47.55 0.0M
2023-10-24 47.80 48.65 47.75 48.25 0.0M
2023-10-23 49.05 49.50 48.05 48.05 0.0M
2023-10-20 48.20 49.55 48.15 49.20 0.0M
2023-10-19 48.85 49.35 48.30 48.85 0.0M
2023-10-18 48.15 49.20 47.70 49.20 0.0M
2023-10-17 45.95 50.50 45.60 48.15 0.1M
2023-10-16 44.50 44.50 43.55 44.20 0.0M
2023-10-13 43.65 44.35 43.65 44.20 0.0M
2023-10-12 44.50 45.05 44.40 44.75 0.0M
2023-10-11 44.00 44.80 43.60 44.35 0.0M
2023-10-10 44.05 45.00 44.05 44.50 0.0M
2023-10-09 43.20 44.80 43.20 44.30 0.0M
2023-10-06 44.15 44.80 43.90 44.45 0.0M
2023-10-05 43.45 44.55 43.45 43.80 0.0M
2023-10-04 42.50 44.05 42.35 43.85 0.0M
2023-10-03 42.70 42.70 41.75 42.45 0.0M
2023-10-02 42.95 43.55 42.30 42.70 0.0M
2023-09-29 42.20 43.45 42.20 42.45 0.0M
2023-09-28 42.05 42.60 42.00 42.35 0.0M
2023-09-27 41.85 42.55 41.85 42.25 0.0M
2023-09-26 43.35 43.35 42.10 42.25 0.0M
2023-09-25 43.40 44.15 42.40 42.70 0.0M
2023-09-22 44.05 44.30 43.65 43.80 0.0M
2023-09-21 44.95 45.05 44.55 44.65 0.0M
2023-09-20 44.85 45.25 44.85 44.95 0.0M
2023-09-19 44.95 45.25 44.70 45.10 0.0M
2023-09-18 46.35 46.35 44.95 45.20 0.0M
2023-09-15 46.65 47.15 46.10 46.10 0.0M
2023-09-14 45.95 46.85 45.85 46.40 0.0M
2023-09-13 45.25 46.10 44.95 46.05 0.0M
2023-09-12 44.60 45.85 44.40 45.45 0.0M
2023-09-11 44.35 44.85 44.10 44.85 0.0M
2023-09-08 44.30 44.45 43.95 44.20 0.0M
2023-09-07 44.05 44.45 43.60 44.05 0.0M
2023-09-06 44.30 44.30 43.85 44.25 0.0M
2023-09-05 44.55 44.90 44.25 44.60 0.0M
2023-09-04 44.70 45.10 44.70 44.85 0.0M
2023-09-01 44.55 45.00 44.15 45.00 0.0M
2023-08-31 44.30 45.30 44.25 44.60 0.0M
2023-08-30 44.80 44.80 44.30 44.60 0.0M
2023-08-29 45.10 45.35 45.00 45.00 0.0M
2023-08-28 44.85 44.90 44.00 44.85 0.0M
2023-08-25 45.00 45.10 44.55 45.10 0.0M
2023-08-24 45.75 45.75 44.55 45.10 0.0M
2023-08-23 45.15 45.45 44.70 45.45 0.0M
2023-08-22 45.90 46.15 45.05 45.45 0.0M
2023-08-21 45.45 45.90 45.45 45.70 0.0M
2023-08-18 46.55 46.55 45.35 45.75 0.0M
2023-08-17 46.10 46.80 46.00 46.45 0.0M
2023-08-16 45.90 46.65 45.90 46.25 0.0M
2023-08-15 46.00 46.55 45.60 46.20 0.0M
2023-08-14 45.35 46.00 45.30 45.70 0.0M
2023-08-11 45.45 45.80 44.90 45.45 0.0M
2023-08-10 45.45 45.95 45.30 45.75 0.0M
2023-08-09 45.55 46.00 45.20 45.65 0.0M
2023-08-08 45.30 45.65 44.85 45.45 0.0M
2023-08-07 45.30 45.75 45.05 45.60 0.0M
2023-08-04 44.65 45.50 44.65 45.40 0.0M
2023-08-03 44.75 44.90 44.10 44.90 0.0M
2023-08-02 44.70 45.65 44.25 45.00 0.0M
2023-08-01 45.80 45.90 45.00 45.00 0.1M
2023-07-31 45.50 45.75 45.50 45.70 0.0M
2023-07-28 45.95 45.95 45.40 45.80 0.0M
2023-07-27 45.55 46.15 45.45 45.95 0.0M
2023-07-26 45.95 45.95 45.30 45.80 0.0M
2023-07-25 44.95 46.05 44.30 45.95 0.0M
2023-07-24 45.85 46.35 44.80 45.00 0.0M
2023-07-21 45.35 46.10 45.10 45.80 0.0M
2023-07-20 45.00 45.25 44.40 45.10 0.0M
2023-07-19 45.00 45.50 44.15 45.05 0.0M
2023-07-18 45.80 45.80 44.90 45.30 0.0M
2023-07-17 45.40 46.95 45.35 45.50 0.0M
2023-07-14 45.40 46.50 44.50 45.95 0.0M
2023-07-13 46.70 46.70 45.70 45.70 0.0M
2023-07-12 47.75 47.75 46.45 46.90 0.0M
2023-07-11 47.00 47.65 46.80 47.60 0.0M
2023-07-10 45.30 46.85 45.05 46.75 0.0M
2023-07-07 43.65 44.15 43.25 44.10 0.0M
2023-07-06 43.15 43.70 42.95 43.50 0.0M
2023-07-05 43.70 43.70 42.80 43.35 0.0M
2023-07-04 43.30 43.55 42.95 43.45 0.0M
2023-07-03 43.85 43.85 43.20 43.20 0.0M
2023-06-30 43.60 43.90 43.40 43.55 0.0M
2023-06-29 43.80 43.90 43.40 43.45 0.0M
2023-06-28 42.75 43.75 42.75 43.70 0.0M
2023-06-27 42.75 43.05 42.75 42.90 0.0M
2023-06-26 43.40 43.70 42.75 42.75 0.0M
2023-06-23 44.60 44.65 43.45 43.70 0.0M
2023-06-22 44.00 44.55 43.85 44.35 0.0M
2023-06-21 44.20 44.75 44.15 44.20 0.0M
2023-06-20 45.25 45.25 43.55 44.45 0.0M
2023-06-19 45.75 45.90 44.65 45.40 0.0M
2023-06-16 45.85 46.35 45.10 45.95 0.0M
2023-06-15 45.80 45.85 45.10 45.60 0.0M
2023-06-14 45.40 46.10 45.20 46.10 0.0M
2023-06-13 45.15 45.20 44.05 45.10 0.0M
2023-06-12 45.00 45.60 44.95 45.40 0.0M
2023-06-09 45.00 45.00 44.45 44.70 0.0M
2023-06-08 43.85 44.90 43.60 44.85 0.0M
2023-06-07 43.35 43.65 43.35 43.55 0.0M
2023-06-06 43.45 43.60 43.35 43.60 0.0M
2023-06-05 43.65 44.30 43.50 43.75 0.0M
2023-06-02 42.10 43.85 42.10 43.70 0.0M
2023-06-01 43.20 43.70 41.95 42.35 0.0M
2023-05-31 44.90 45.00 43.35 43.50 0.0M
2023-05-30 45.45 45.45 44.50 45.05 0.0M
2023-05-29 45.50 45.50 45.00 45.50 0.0M
2023-05-26 45.35 45.35 44.50 45.25 0.0M
2023-05-25 45.75 45.80 45.10 45.10 0.0M
2023-05-24 46.85 46.85 45.75 46.05 0.0M
2023-05-23 47.10 47.30 46.80 46.80 0.0M
2023-05-22 46.95 47.25 46.85 47.00 0.0M
2023-05-19 47.35 47.60 46.95 47.25 0.0M
2023-05-18 47.65 47.70 47.00 47.40 0.0M
2023-05-17 48.55 48.55 47.20 47.35 0.0M
2023-05-16 47.90 48.95 47.90 48.40 0.0M
2023-05-15 47.45 47.85 47.00 47.80 0.0M
2023-05-12 47.00 48.10 46.75 47.30 0.0M
2023-05-11 47.70 47.75 47.10 47.15 0.0M
2023-05-10 47.50 48.00 47.50 48.00 0.0M
2023-05-09 48.05 48.20 47.50 47.80 0.0M
2023-05-08 48.65 48.85 48.10 48.35 0.0M
2023-05-05 49.20 49.35 48.15 48.95 0.0M
2023-05-04 49.85 49.85 48.85 49.10 0.0M
2023-05-03 50.30 50.50 49.45 50.20 0.0M
2023-05-02 51.30 51.30 48.95 50.10 0.0M
2023-04-28 50.80 51.40 50.20 51.00 0.0M
2023-04-27 49.15 51.00 49.15 50.70 0.0M
2023-04-26 47.85 49.45 47.85 49.15 0.0M
2023-04-25 45.80 48.80 45.40 48.20 0.0M
2023-04-24 45.10 46.50 44.90 45.50 0.0M
2023-04-21 45.00 45.75 44.45 44.70 0.0M
2023-04-20 44.60 45.30 44.05 45.05 0.0M
2023-04-19 45.15 45.45 43.80 44.45 0.0M
2023-04-18 42.50 46.50 42.30 45.25 0.1M
2023-04-17 42.60 42.90 42.15 42.25 0.0M
2023-04-14 42.15 42.70 42.15 42.30 0.0M
2023-04-13 41.10 42.35 41.10 42.35 0.0M
2023-04-12 41.30 42.00 41.20 41.35 0.0M
2023-04-11 41.55 41.55 40.65 41.15 0.0M
2023-04-06 41.25 41.45 41.10 41.25 0.0M
2023-04-05 41.90 42.00 41.30 41.50 0.0M
2023-04-04 42.40 42.40 41.90 41.90 0.0M
2023-04-03 42.35 43.00 42.25 42.35 0.0M
2023-03-31 41.85 42.65 41.80 42.35 0.0M
2023-03-30 41.50 42.55 41.50 41.85 0.0M
2023-03-29 40.80 41.30 40.75 41.25 0.0M
2023-03-28 41.45 41.75 40.80 41.00 0.0M
2023-03-27 41.50 41.65 41.10 41.35 0.0M
2023-03-24 40.30 40.95 40.30 40.95 0.0M
2023-03-23 39.90 40.55 39.85 40.55 0.0M
2023-03-22 40.45 40.45 39.60 39.65 0.0M
2023-03-21 40.75 41.00 40.40 40.50 0.0M
2023-03-20 41.75 41.75 40.40 40.50 0.0M
2023-03-17 42.50 42.50 41.45 42.00 0.0M
2023-03-16 42.80 42.80 41.25 42.30 0.0M
2023-03-15 43.65 43.65 42.30 42.35 0.0M
2023-03-14 43.45 44.10 43.25 43.65 0.0M
2023-03-13 43.45 43.45 42.05 43.20 0.0M
2023-03-10 42.00 43.45 41.65 43.30 0.0M
2023-03-09 42.85 42.85 41.90 42.10 0.0M
2023-03-08 42.50 42.70 42.10 42.35 0.0M
2023-03-07 42.60 43.35 42.20 42.65 0.0M
2023-03-06 42.00 42.20 41.45 42.10 0.0M
2023-03-03 41.20 41.90 41.20 41.80 0.0M
2023-03-02 41.15 41.55 41.00 41.45 0.0M
2023-03-01 41.40 41.40 40.80 41.30 0.0M
2023-02-28 41.20 41.50 40.75 41.30 0.0M
2023-02-27 41.30 41.85 41.05 41.70 0.0M
2023-02-24 41.05 41.20 40.50 41.15 0.0M
2023-02-23 41.75 41.75 41.10 41.20 0.0M
2023-02-22 42.95 42.95 41.30 41.50 0.0M
2023-02-21 42.60 43.00 42.30 42.95 0.0M
2023-02-20 42.20 42.85 42.20 42.85 0.0M
2023-02-17 42.00 42.55 41.90 42.45 0.0M
2023-02-16 42.80 43.15 42.25 42.75 0.0M
2023-02-15 41.85 42.60 41.85 42.40 0.0M
2023-02-14 41.55 42.15 41.25 41.75 0.0M
2023-02-13 41.60 42.20 41.40 41.50 0.0M
2023-02-10 42.00 42.00 41.20 41.85 0.0M
2023-02-09 43.15 43.25 42.25 42.25 0.0M
2023-02-08 42.00 43.25 42.00 42.70 0.0M
2023-02-07 41.90 41.90 41.05 41.90 0.0M
2023-02-06 41.70 42.50 41.00 42.05 0.0M
2023-02-03 42.35 42.35 41.40 41.95 0.0M
2023-02-02 42.25 42.80 42.20 42.35 0.0M
2023-02-01 41.00 42.15 41.00 42.00 0.0M
2023-01-31 41.85 41.85 40.65 41.10 0.0M
2023-01-30 43.05 43.05 41.90 42.00 0.0M
2023-01-27 42.90 43.30 42.65 42.85 0.0M
2023-01-26 42.50 43.00 42.35 42.90 0.0M
2023-01-25 43.25 43.55 42.35 42.55 0.0M
2023-01-24 43.90 43.95 43.40 43.55 0.0M
2023-01-23 43.10 43.95 43.10 43.90 0.0M
2023-01-20 42.00 42.90 42.00 42.85 0.0M
2023-01-19 41.95 42.20 41.70 41.95 0.0M
2023-01-18 42.05 42.45 41.85 42.00 0.0M
2023-01-17 40.55 42.65 40.30 42.25 0.0M
2023-01-16 41.15 41.45 40.45 40.60 0.0M
2023-01-13 40.15 41.40 40.15 41.05 0.0M
2023-01-12 40.15 41.05 39.70 40.35 0.0M
2023-01-11 41.90 41.90 39.35 40.10 0.1M
2023-01-10 43.20 43.25 42.40 42.55 0.0M
2023-01-09 43.30 43.90 43.30 43.50 0.0M
2023-01-06 43.30 43.35 42.60 43.15 0.0M
2023-01-05 42.75 43.60 42.75 43.40 0.0M
2023-01-04 43.10 43.65 42.95 42.95 0.0M
2023-01-03 41.95 43.70 41.95 42.90 0.0M
2023-01-02 41.95 42.40 41.80 42.05 0.0M