Draegerwerk AG

DRWG
🏛️ germany →
52.00
Last Update: 2025-10-03
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
2025-10-03 52.20 52.20 52.00 52.00 0.0M
2025-10-02 51.60 52.60 51.60 52.20 0.0M
2025-10-01 50.80 51.40 50.80 51.40 0.0M
2025-09-30 50.40 50.40 50.40 50.40 0.0M
2025-09-29 51.20 51.20 51.20 51.20 0.0M
2025-09-26 51.00 51.60 51.00 51.60 0.0M
2025-09-25 51.80 51.80 51.60 51.60 0.0M
2025-09-24 52.00 52.00 52.00 52.00 0.0M
2025-09-23 52.40 52.40 52.00 52.00 0.0M
2025-09-22 52.60 52.60 52.60 52.60 0.0M
2025-09-19 54.40 54.40 54.40 54.40 0.0M
2025-09-18 54.40 54.40 54.40 54.40 0.0M
2025-09-17 55.00 55.00 55.00 55.00 0.0M
2025-09-16 55.40 55.40 55.40 55.40 0.0M
2025-09-15 56.40 56.40 55.40 55.40 0.0M
2025-09-12 56.40 56.40 56.40 56.40 0.0M
2025-09-11 56.00 57.00 56.00 56.00 0.0M
2025-09-10 56.20 56.80 56.20 56.80 0.0M
2025-09-09 56.80 56.80 55.80 55.80 0.0M
2025-09-08 55.20 57.20 55.20 56.80 0.0M
2025-09-05 56.00 56.00 56.00 56.00 0.0M
2025-09-04 55.20 55.20 54.60 54.60 0.0M
2025-09-03 56.00 56.20 56.00 56.20 0.0M
2025-09-02 55.00 56.20 55.00 56.20 0.0M
2025-09-01 55.40 55.40 55.40 55.40 0.0M
2025-08-29 55.80 55.80 55.60 55.60 0.0M
2025-08-28 55.60 55.60 55.60 55.60 0.0M
2025-08-27 56.20 56.20 56.20 56.20 0.0M
2025-08-26 55.60 55.60 55.60 55.60 0.0M
2025-08-25 55.40 55.40 55.40 55.40 0.0M
2025-08-22 56.00 56.00 56.00 56.00 0.0M
2025-08-21 55.80 55.80 55.80 55.80 0.0M
2025-08-20 55.60 55.60 55.60 55.60 0.0M
2025-08-19 56.20 56.20 56.20 56.20 0.0M
2025-08-18 56.20 56.20 56.20 56.20 0.0M
2025-08-15 56.40 56.40 56.40 56.40 0.0M
2025-08-14 56.40 56.40 56.40 56.40 0.0M
2025-08-13 55.40 57.60 55.40 57.60 0.0M
2025-08-12 55.40 55.40 55.40 55.40 0.0M
2025-08-11 55.40 55.40 55.40 55.40 0.0M
2025-08-08 55.00 55.00 55.00 55.00 0.0M
2025-08-07 54.80 54.80 54.80 54.80 0.0M
2025-08-06 54.60 54.60 54.60 54.60 0.0M
2025-08-05 56.40 56.80 56.40 56.80 0.0M
2025-08-04 58.00 58.00 58.00 58.00 0.0M
2025-08-01 58.40 58.40 56.80 58.20 0.0M
2025-07-31 57.60 57.60 57.60 57.60 0.0M
2025-07-30 58.20 58.60 58.20 58.60 0.0M
2025-07-29 57.20 57.20 57.20 57.20 0.0M
2025-07-28 57.20 57.20 57.20 57.20 0.0M
2025-07-25 57.20 57.20 57.20 57.20 0.0M
2025-07-24 57.40 57.40 57.40 57.40 0.0M
2025-07-23 57.60 57.80 57.60 57.80 0.0M
2025-07-22 57.40 57.60 57.40 57.60 0.0M
2025-07-21 58.00 58.20 58.00 58.20 0.0M
2025-07-18 58.00 58.00 58.00 58.00 0.0M
2025-07-17 57.80 57.80 57.80 57.80 0.0M
2025-07-16 57.60 58.40 57.60 58.40 0.0M
2025-07-15 57.40 58.60 57.40 58.60 0.0M
2025-07-14 56.40 58.20 56.40 58.00 0.0M
2025-07-11 57.00 57.00 56.60 56.60 0.0M
2025-07-10 57.00 57.40 57.00 57.00 0.0M
2025-07-09 57.40 57.40 57.40 57.40 0.0M
2025-07-08 55.00 55.60 55.00 55.40 0.0M
2025-07-07 53.80 53.80 53.80 53.80 0.0M
2025-07-04 55.00 55.00 55.00 55.00 0.0M
2025-07-03 56.20 56.20 55.40 55.40 0.0M
2025-07-02 57.00 57.00 56.40 56.40 0.0M
2025-07-01 57.80 57.80 57.60 57.60 0.0M
2025-06-30 55.20 57.40 55.20 57.40 0.0M
2025-06-27 56.80 56.80 56.80 56.80 0.0M
2025-06-26 54.60 54.60 54.60 54.60 0.0M
2025-06-25 57.60 57.60 55.80 55.80 0.0M
2025-06-24 56.60 56.60 56.60 56.60 0.0M
2025-06-23 55.00 55.00 55.00 55.00 0.0M
2025-06-20 57.80 57.80 57.80 57.80 0.0M
2025-06-19 57.20 57.20 57.20 57.20 0.0M
2025-06-18 57.40 57.40 57.40 57.40 0.0M
2025-06-17 57.80 57.80 57.80 57.80 0.0M
2025-06-16 57.80 58.40 57.80 58.40 0.0M
2025-06-13 59.20 59.20 59.20 59.20 0.0M
2025-06-12 59.20 59.60 59.20 59.60 0.0M
2025-06-11 58.40 58.60 58.40 58.60 0.0M
2025-06-10 57.80 57.80 57.20 57.20 0.0M
2025-06-09 56.60 56.60 56.60 56.60 0.0M
2025-06-06 55.80 55.80 55.80 55.80 0.0M
2025-06-05 56.60 56.60 56.60 56.60 0.0M
2025-06-04 56.00 56.80 56.00 56.80 0.0M
2025-06-03 55.80 55.80 55.80 55.80 0.0M
2025-06-02 55.20 59.80 55.20 59.80 0.0M
2025-05-30 55.20 55.20 55.20 55.20 0.0M
2025-05-29 55.00 55.00 55.00 55.00 0.0M
2025-05-28 52.60 52.60 52.60 52.60 0.0M
2025-05-27 53.40 53.40 53.40 53.40 0.0M
2025-05-26 52.40 53.20 52.40 53.20 0.0M
2025-05-23 53.80 53.80 53.20 53.20 0.0M
2025-05-22 52.80 52.80 52.80 52.80 0.0M
2025-05-21 52.40 52.60 52.40 52.60 0.0M
2025-05-20 52.00 52.00 52.00 52.00 0.0M
2025-05-19 50.60 50.60 50.60 50.60 0.0M
2025-05-16 50.40 51.40 50.40 51.40 0.0M
2025-05-15 49.50 49.50 49.50 49.50 0.0M
2025-05-14 49.90 49.90 49.90 49.90 0.0M
2025-05-13 50.60 50.60 50.60 50.60 0.0M
2025-05-12 49.70 50.20 49.70 50.20 0.0M
2025-05-09 51.60 51.60 51.60 51.60 0.0M
2025-05-08 51.20 51.20 51.20 51.20 0.0M
2025-05-07 50.40 51.80 50.40 51.80 0.0M
2025-05-06 49.50 49.90 49.50 49.90 0.0M
2025-05-05 49.50 49.50 49.50 49.50 0.0M
2025-05-02 49.30 49.30 49.30 49.30 0.0M
2025-04-30 49.40 49.40 48.70 48.70 0.0M
2025-04-29 49.70 49.70 49.70 49.70 0.0M
2025-04-28 49.70 49.70 49.70 49.70 0.0M
2025-04-25 49.70 49.70 49.70 49.70 0.0M
2025-04-24 48.90 48.90 48.90 48.90 0.0M
2025-04-23 48.40 48.40 48.40 48.40 0.0M
2025-04-22 48.60 49.20 48.60 49.20 0.0M
2025-04-17 48.60 48.60 48.60 48.60 0.0M
2025-04-16 49.40 49.40 49.40 49.40 0.0M
2025-04-15 50.20 50.20 50.20 50.20 0.0M
2025-04-14 50.20 50.20 50.20 50.20 0.0M
2025-04-11 50.20 50.20 50.20 50.20 0.0M
2025-04-10 52.00 52.00 52.00 52.00 0.0M
2025-04-09 51.40 51.40 51.40 51.40 0.0M
2025-04-08 52.00 53.00 52.00 52.60 0.0M
2025-04-07 47.80 49.00 47.10 49.00 0.0M
2025-04-04 51.20 51.20 51.20 51.20 0.0M
2025-04-03 53.20 53.20 53.20 53.20 0.0M
2025-04-02 54.00 54.00 54.00 54.00 0.0M
2025-04-01 51.80 55.80 51.80 54.80 0.0M
2025-03-31 51.80 51.80 51.80 51.80 0.0M
2025-03-28 51.80 52.60 51.80 52.60 0.0M
2025-03-27 52.20 52.20 52.20 52.20 0.0M
2025-03-26 51.20 51.60 51.20 51.60 0.0M
2025-03-25 50.40 51.40 50.40 51.40 0.0M
2025-03-24 50.20 50.20 50.20 50.20 0.0M
2025-03-21 48.10 48.10 48.10 48.10 0.0M
2025-03-20 48.00 48.90 48.00 48.90 0.0M
2025-03-19 47.10 47.10 47.10 47.10 0.0M
2025-03-18 47.20 47.20 47.20 47.20 0.0M
2025-03-17 46.50 47.80 46.50 47.80 0.0M
2025-03-14 46.00 46.00 46.00 46.00 0.0M
2025-03-13 46.00 46.00 46.00 46.00 0.0M
2025-03-12 45.40 45.40 45.40 45.40 0.0M
2025-03-11 46.00 46.00 45.60 45.60 0.0M
2025-03-10 46.20 46.20 46.20 46.20 0.0M
2025-03-07 47.40 48.10 47.20 47.20 0.0M
2025-03-06 47.90 47.90 47.20 47.20 0.0M
2025-03-05 46.60 47.70 46.60 47.70 0.0M
2025-03-04 46.10 46.10 46.10 46.10 0.0M
2025-03-03 45.40 46.70 45.40 46.70 0.0M
2025-02-28 45.20 45.20 45.20 45.20 0.0M
2025-02-27 46.50 46.50 46.50 46.50 0.0M
2025-02-26 46.30 46.30 46.30 46.30 0.0M
2025-02-25 46.10 46.10 46.10 46.10 0.0M
2025-02-24 47.00 47.00 47.00 47.00 0.0M
2025-02-21 47.30 47.30 47.30 47.30 0.0M
2025-02-20 46.50 46.50 46.50 46.50 0.0M
2025-02-19 46.20 46.20 46.20 46.20 0.0M
2025-02-18 47.50 47.50 47.50 47.50 0.0M
2025-02-17 46.90 46.90 46.90 46.90 0.0M
2025-02-14 46.70 46.70 46.70 46.70 0.0M
2025-02-13 48.60 48.60 47.20 47.20 0.0M
2025-02-12 48.50 48.50 48.50 48.50 0.0M
2025-02-11 48.60 48.60 48.60 48.60 0.0M
2025-02-10 48.50 48.50 48.50 48.50 0.0M
2025-02-07 48.60 48.60 48.60 48.60 0.0M
2025-02-06 47.30 48.80 47.30 48.80 0.0M
2025-02-05 46.10 47.40 46.10 47.20 0.0M
2025-02-04 46.70 46.90 46.70 46.90 0.0M
2025-02-03 46.80 47.10 46.80 47.10 0.0M
2025-01-31 46.20 46.20 46.20 46.20 0.0M
2025-01-30 46.00 46.00 46.00 46.00 0.0M
2025-01-29 45.60 45.60 45.60 45.60 0.0M
2025-01-28 45.50 45.50 45.50 45.50 0.0M
2025-01-27 46.60 46.60 46.60 46.60 0.0M
2025-01-24 46.90 46.90 46.90 46.90 0.0M
2025-01-23 47.70 47.70 47.70 47.70 0.0M
2025-01-22 46.70 47.60 46.70 47.60 0.0M
2025-01-21 45.70 45.70 45.70 45.70 0.0M
2025-01-20 46.70 46.70 46.70 46.70 0.0M
2025-01-17 45.40 45.40 45.40 45.40 0.0M
2025-01-16 45.70 45.70 44.70 44.70 0.0M
2025-01-15 41.80 45.10 41.80 45.10 0.0M
2025-01-14 41.40 42.50 41.40 42.40 0.0M
2025-01-13 42.50 42.50 41.60 41.60 0.0M
2025-01-10 42.80 42.80 42.80 42.80 0.0M
2025-01-09 41.60 41.60 41.60 41.60 0.0M
2025-01-08 40.70 40.70 40.70 40.70 0.0M
2025-01-07 40.10 40.10 40.10 40.10 0.0M
2025-01-06 39.10 39.10 39.10 39.10 0.0M
2025-01-03 40.50 40.50 40.50 40.50 0.0M
2025-01-02 41.00 41.10 40.80 40.80 0.0M