Draegerwerk VZO

DRWG_p
🏛️ germany →
64.70
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
2021-12-30 53.85 54.90 53.85 54.90 0.0M
2021-12-29 54.80 55.25 53.70 54.00 0.0M
2021-12-28 54.10 55.45 54.10 54.90 0.0M
2021-12-27 54.00 54.50 53.40 54.45 0.0M
2021-12-23 54.75 54.80 53.35 53.40 0.0M
2021-12-22 53.10 54.90 53.05 54.50 0.0M
2021-12-21 53.00 53.55 52.90 53.55 0.0M
2021-12-20 52.50 53.15 52.15 53.15 0.0M
2021-12-17 53.95 53.95 52.40 53.70 0.0M
2021-12-16 55.45 55.45 53.65 53.75 0.0M
2021-12-15 55.10 55.25 54.00 55.25 0.0M
2021-12-14 55.10 55.30 54.05 54.65 0.0M
2021-12-13 56.50 56.65 54.85 55.00 0.0M
2021-12-10 57.00 57.85 56.35 56.95 0.0M
2021-12-09 57.40 57.80 56.70 57.75 0.0M
2021-12-08 55.85 57.45 55.80 57.10 0.0M
2021-12-07 55.55 56.30 55.15 56.15 0.0M
2021-12-06 56.70 56.70 55.00 55.05 0.0M
2021-12-03 57.15 57.15 55.40 55.95 0.0M
2021-12-02 56.65 57.00 55.80 56.95 0.0M
2021-12-01 57.85 57.85 56.35 56.40 0.0M
2021-11-30 57.40 58.35 56.50 57.50 0.0M
2021-11-29 59.95 60.90 57.30 57.95 0.0M
2021-11-26 56.10 59.75 55.80 59.75 0.0M
2021-11-25 59.65 59.65 55.80 56.95 0.0M
2021-11-24 59.50 60.65 58.00 59.45 0.0M
2021-11-23 69.25 69.25 59.10 60.55 0.0M
2021-11-22 70.95 71.45 69.00 69.50 0.0M
2021-11-19 70.80 72.10 70.20 70.95 0.0M
2021-11-18 70.00 70.75 70.00 70.70 0.0M
2021-11-17 69.90 70.35 69.00 70.25 0.0M
2021-11-16 69.50 70.50 69.45 69.90 0.0M
2021-11-15 69.95 70.00 68.65 69.00 0.0M
2021-11-12 70.00 70.00 68.95 69.70 0.0M
2021-11-11 68.60 70.05 68.60 70.05 0.0M
2021-11-10 69.40 69.45 68.45 68.45 0.0M
2021-11-09 69.10 69.45 68.40 69.35 0.0M
2021-11-08 69.40 69.45 68.50 69.15 0.0M
2021-11-05 69.55 70.15 68.45 68.50 0.0M
2021-11-04 69.35 71.00 69.35 69.55 0.0M
2021-11-03 68.05 69.80 67.95 69.80 0.0M
2021-11-02 68.90 69.10 67.60 67.70 0.0M
2021-11-01 68.00 69.00 67.65 68.95 0.0M
2021-10-29 69.25 70.75 67.80 67.80 0.0M
2021-10-28 67.85 69.60 67.70 68.80 0.0M
2021-10-27 67.85 68.20 67.60 67.85 0.0M
2021-10-26 68.90 69.20 67.85 68.10 0.0M
2021-10-25 70.75 70.80 68.50 68.80 0.0M
2021-10-22 70.25 70.65 69.95 70.15 0.0M
2021-10-21 70.05 70.20 69.45 70.15 0.0M
2021-10-20 70.25 71.45 70.05 71.40 0.0M
2021-10-19 68.65 70.00 68.40 69.70 0.0M
2021-10-18 69.05 69.10 67.75 68.35 0.0M
2021-10-15 69.50 71.85 68.45 69.35 0.0M
2021-10-14 69.10 70.50 69.10 70.50 0.0M
2021-10-13 68.50 69.75 68.50 69.70 0.0M
2021-10-12 68.80 69.30 67.35 68.80 0.0M
2021-10-11 68.95 69.60 68.70 69.55 0.0M
2021-10-08 69.40 69.55 69.00 69.15 0.0M
2021-10-07 68.90 69.55 68.50 69.50 0.0M
2021-10-06 69.05 69.10 67.75 68.25 0.0M
2021-10-05 69.30 69.40 68.55 69.00 0.0M
2021-10-04 68.65 69.55 68.45 69.15 0.0M
2021-10-01 70.65 70.65 68.95 69.45 0.0M
2021-09-30 70.65 70.80 69.80 70.50 0.0M
2021-09-29 71.60 71.60 69.75 70.20 0.0M
2021-09-28 71.75 72.15 70.70 70.95 0.0M
2021-09-27 72.85 72.95 71.30 72.45 0.0M
2021-09-24 72.00 72.00 70.75 71.95 0.0M
2021-09-23 71.40 73.00 71.40 72.05 0.0M
2021-09-22 70.15 71.45 70.00 71.45 0.0M
2021-09-21 70.50 70.50 69.20 69.80 0.0M
2021-09-20 71.35 71.35 68.45 69.70 0.0M
2021-09-17 71.70 73.35 71.65 71.65 0.0M
2021-09-16 72.10 72.15 71.50 72.10 0.0M
2021-09-15 72.40 72.60 71.40 71.45 0.0M
2021-09-14 71.55 72.35 71.55 72.35 0.0M
2021-09-13 72.30 73.10 71.50 72.05 0.0M
2021-09-10 72.30 72.65 72.10 72.10 0.0M
2021-09-09 72.35 72.75 72.25 72.25 0.0M
2021-09-08 74.30 74.30 72.55 73.20 0.0M
2021-09-07 72.40 74.15 72.40 73.65 0.0M
2021-09-06 72.90 73.35 72.45 72.45 0.0M
2021-09-03 72.30 72.90 72.00 72.25 0.0M
2021-09-02 71.30 72.35 71.30 72.30 0.0M
2021-09-01 72.10 72.45 71.45 71.75 0.0M
2021-08-31 73.75 74.00 71.40 71.45 0.0M
2021-08-30 73.20 74.00 72.75 73.60 0.0M
2021-08-27 72.50 73.20 72.25 72.80 0.0M
2021-08-26 74.45 74.45 72.00 72.60 0.0M
2021-08-25 74.75 75.05 74.20 74.45 0.0M
2021-08-24 74.50 75.10 74.05 74.20 0.0M
2021-08-23 74.00 74.40 72.95 74.35 0.0M
2021-08-20 72.95 73.80 72.35 73.05 0.0M
2021-08-19 74.00 74.55 71.65 73.25 0.0M
2021-08-18 74.10 75.10 74.00 74.55 0.0M
2021-08-17 75.05 75.05 73.70 74.05 0.0M
2021-08-16 75.55 76.35 74.85 75.10 0.0M
2021-08-13 77.85 77.85 75.65 75.85 0.0M
2021-08-12 76.45 78.20 76.45 77.60 0.0M
2021-08-11 77.95 77.95 76.50 76.55 0.0M
2021-08-10 76.70 78.25 76.70 77.25 0.0M
2021-08-09 76.75 77.45 76.10 76.75 0.0M
2021-08-06 76.75 77.15 75.50 76.55 0.0M
2021-08-05 76.75 77.35 76.20 76.25 0.0M
2021-08-04 77.80 77.95 76.70 76.70 0.0M
2021-08-03 76.55 77.60 76.15 77.00 0.0M
2021-08-02 77.45 77.90 75.90 76.90 0.0M
2021-07-30 76.75 78.00 76.50 77.85 0.0M
2021-07-29 76.20 77.95 73.90 77.95 0.0M
2021-07-28 77.55 78.05 76.55 76.55 0.0M
2021-07-27 75.50 77.35 75.35 77.30 0.0M
2021-07-26 76.30 76.75 75.15 75.50 0.0M
2021-07-23 76.05 77.45 76.00 76.50 0.0M
2021-07-22 74.45 76.65 74.10 76.65 0.0M
2021-07-21 72.50 74.45 72.35 74.35 0.0M
2021-07-20 72.95 73.50 72.05 72.60 0.0M
2021-07-19 74.45 74.45 72.90 73.40 0.0M
2021-07-16 74.90 74.90 73.60 74.50 0.0M
2021-07-15 75.55 75.55 72.90 74.85 0.0M
2021-07-14 78.80 79.20 76.25 76.35 0.0M
2021-07-13 77.90 78.95 77.85 78.85 0.0M
2021-07-12 76.75 78.55 76.75 77.50 0.0M
2021-07-09 76.15 76.95 75.85 76.80 0.0M
2021-07-08 78.20 78.20 75.85 76.05 0.0M
2021-07-07 78.35 78.55 76.00 78.45 0.0M
2021-07-06 79.30 79.95 78.25 78.50 0.0M
2021-07-05 79.15 80.15 79.15 79.60 0.0M
2021-07-02 79.60 79.70 78.85 79.35 0.0M
2021-07-01 79.65 80.15 78.40 79.65 0.0M
2021-06-30 81.05 81.05 78.70 79.60 0.0M
2021-06-29 81.95 82.55 80.45 80.95 0.0M
2021-06-28 81.20 82.25 81.00 82.00 0.0M
2021-06-25 80.00 81.80 79.65 81.30 0.0M
2021-06-24 79.75 80.70 79.35 80.20 0.0M
2021-06-23 78.40 80.00 78.35 79.90 0.0M
2021-06-22 78.00 79.20 77.30 78.95 0.0M
2021-06-21 76.00 78.70 74.20 78.70 0.0M
2021-06-18 74.80 78.25 74.75 77.00 0.0M
2021-06-17 75.05 76.00 74.20 74.75 0.0M
2021-06-16 75.85 75.85 74.80 75.40 0.0M
2021-06-15 75.75 76.25 75.35 76.10 0.0M
2021-06-14 74.60 76.00 74.60 75.20 0.0M
2021-06-11 74.80 75.75 74.40 74.90 0.0M
2021-06-10 74.60 75.35 73.95 74.80 0.0M
2021-06-09 74.15 75.20 73.65 74.45 0.0M
2021-06-08 73.60 73.90 73.00 73.55 0.0M
2021-06-07 74.35 75.30 73.55 73.90 0.0M
2021-06-04 74.40 74.70 73.00 74.35 0.0M
2021-06-03 74.45 74.95 74.05 74.15 0.0M
2021-06-02 75.50 75.65 74.50 75.05 0.0M
2021-06-01 74.55 76.25 74.40 75.40 0.0M
2021-05-31 75.40 76.35 74.30 74.75 0.0M
2021-05-28 75.00 76.25 74.20 76.10 0.0M
2021-05-27 74.70 75.30 74.65 74.65 0.0M
2021-05-26 75.30 76.25 74.75 74.75 0.0M
2021-05-25 75.85 77.30 75.40 75.60 0.0M
2021-05-24 75.90 76.35 75.40 75.40 0.0M
2021-05-21 74.95 76.20 74.95 76.00 0.0M
2021-05-20 76.00 76.90 75.10 75.20 0.0M
2021-05-19 75.00 76.00 74.55 75.95 0.0M
2021-05-18 75.00 75.45 74.60 74.95 0.0M
2021-05-17 73.75 75.65 73.45 75.00 0.0M
2021-05-14 74.20 74.25 73.40 74.25 0.0M
2021-05-13 73.25 74.05 72.05 74.05 0.0M
2021-05-12 74.00 75.00 73.30 73.30 0.0M
2021-05-11 74.65 74.80 73.80 74.05 0.0M
2021-05-10 74.05 75.50 74.05 74.70 0.0M
2021-05-07 72.10 75.00 72.00 74.30 0.0M
2021-05-06 74.25 74.35 71.65 72.25 0.0M
2021-05-05 74.20 75.90 73.35 74.55 0.0M
2021-05-04 76.50 76.95 73.70 74.20 0.0M
2021-05-03 77.40 77.60 75.05 76.60 0.0M
2021-04-30 76.00 77.80 75.35 77.25 0.0M
2021-04-29 75.35 78.45 75.35 75.75 0.0M
2021-04-28 77.10 77.50 75.55 76.05 0.0M
2021-04-27 76.45 78.45 76.35 76.75 0.0M
2021-04-26 75.35 76.50 74.90 76.40 0.0M
2021-04-23 74.55 75.40 74.55 75.25 0.0M
2021-04-22 74.50 75.65 74.00 75.30 0.0M
2021-04-21 73.80 74.25 73.00 74.25 0.0M
2021-04-20 75.00 75.95 73.35 73.85 0.0M
2021-04-19 74.45 76.00 74.20 75.20 0.0M
2021-04-16 75.60 75.95 72.45 74.20 0.0M
2021-04-15 71.50 76.50 70.70 75.20 0.0M
2021-04-14 70.60 71.45 69.20 71.45 0.0M
2021-04-13 70.65 71.15 69.95 70.45 0.0M
2021-04-12 70.55 71.70 70.05 70.20 0.0M
2021-04-09 69.65 70.50 69.50 70.50 0.0M
2021-04-08 69.60 69.95 69.15 69.70 0.0M
2021-04-07 70.00 70.65 69.15 69.30 0.0M
2021-04-06 68.30 70.60 68.00 69.80 0.0M
2021-04-01 69.10 69.55 65.90 67.50 0.0M
2021-03-31 68.60 69.60 68.60 68.60 0.0M
2021-03-30 70.60 70.60 68.40 68.70 0.0M
2021-03-29 70.60 70.60 69.40 69.40 0.0M
2021-03-26 69.40 70.50 68.80 70.00 0.0M
2021-03-25 68.80 70.00 68.30 68.80 0.0M
2021-03-24 69.00 69.90 68.20 69.10 0.0M
2021-03-23 69.90 71.30 69.00 69.30 0.0M
2021-03-22 69.90 70.60 69.60 70.40 0.0M
2021-03-19 69.90 71.20 69.90 70.10 0.0M
2021-03-18 68.80 71.00 68.70 69.90 0.0M
2021-03-17 69.60 70.00 68.80 69.40 0.0M
2021-03-16 67.70 70.70 67.40 69.60 0.0M
2021-03-15 66.70 67.80 66.00 67.30 0.0M
2021-03-12 67.70 67.70 66.00 66.30 0.0M
2021-03-11 65.10 67.80 65.00 67.40 0.0M
2021-03-10 65.50 65.90 64.90 65.10 0.0M
2021-03-09 62.30 65.90 61.80 65.50 0.0M
2021-03-08 62.10 62.50 61.40 62.30 0.0M
2021-03-05 61.90 63.50 61.30 61.90 0.0M
2021-03-04 62.20 64.60 60.60 61.30 0.0M
2021-03-03 63.20 63.20 61.70 62.20 0.0M
2021-03-02 63.90 64.60 62.60 63.00 0.0M
2021-03-01 64.20 64.30 63.20 64.20 0.0M
2021-02-26 64.00 64.70 63.00 63.70 0.0M
2021-02-25 64.80 65.20 63.40 63.40 0.0M
2021-02-24 64.50 65.50 64.00 64.70 0.0M
2021-02-23 65.00 65.00 62.00 64.40 0.0M
2021-02-22 66.00 66.00 64.40 64.70 0.0M
2021-02-19 66.80 67.20 65.80 66.20 0.0M
2021-02-18 68.10 68.60 65.90 66.90 0.0M
2021-02-17 68.90 69.00 67.50 68.60 0.0M
2021-02-16 68.20 69.30 68.00 68.80 0.0M
2021-02-15 67.40 68.70 67.00 68.30 0.0M
2021-02-12 66.60 67.40 65.90 67.10 0.0M
2021-02-11 65.70 67.20 65.70 66.10 0.0M
2021-02-10 67.30 67.90 64.90 66.20 0.0M
2021-02-09 67.30 68.00 67.00 68.00 0.0M
2021-02-08 67.50 68.00 67.00 67.30 0.0M
2021-02-05 67.80 68.30 67.30 67.40 0.0M
2021-02-04 68.90 68.90 67.20 67.50 0.0M
2021-02-03 69.50 69.90 68.70 68.90 0.0M
2021-02-02 71.00 71.00 68.70 69.20 0.0M
2021-02-01 70.10 71.20 69.20 71.20 0.0M
2021-01-29 69.20 70.90 68.30 69.40 0.0M
2021-01-28 69.00 70.70 68.20 69.20 0.0M
2021-01-27 69.20 69.80 67.80 68.60 0.0M
2021-01-26 68.00 69.70 67.10 68.60 0.0M
2021-01-25 71.80 72.00 68.60 68.80 0.0M
2021-01-22 70.50 72.20 69.60 71.50 0.0M
2021-01-21 69.30 71.30 68.80 70.50 0.0M
2021-01-20 68.90 69.40 68.30 69.30 0.0M
2021-01-19 69.30 69.60 67.80 69.00 0.0M
2021-01-18 67.90 69.50 66.30 69.50 0.0M
2021-01-15 68.30 68.80 66.80 67.30 0.0M
2021-01-14 69.00 69.30 66.00 68.70 0.0M
2021-01-13 69.50 71.40 67.40 68.60 0.0M
2021-01-12 66.40 70.80 66.40 69.90 0.0M
2021-01-11 64.50 66.90 64.50 66.20 0.0M
2021-01-08 66.40 66.40 64.20 64.90 0.0M
2021-01-07 64.70 66.20 64.60 65.20 0.0M
2021-01-06 66.50 66.50 64.90 65.10 0.0M
2021-01-05 65.00 66.70 64.40 66.20 0.0M
2021-01-04 63.10 65.50 62.90 65.20 0.0M