Draegerwerk VZO

DRWG_p
🏛️ germany →
62.40
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 43.10 43.70 41.85 41.85 0.0M
2022-12-29 40.90 43.90 40.70 43.20 0.0M
2022-12-28 40.60 40.95 40.45 40.50 0.0M
2022-12-27 40.80 40.95 40.30 40.90 0.0M
2022-12-23 39.95 40.85 39.95 40.35 0.0M
2022-12-22 39.95 40.00 39.55 39.60 0.0M
2022-12-21 39.25 39.75 39.10 39.35 0.0M
2022-12-20 39.40 39.40 38.60 39.20 0.0M
2022-12-19 40.15 40.15 39.00 39.40 0.0M
2022-12-16 40.20 40.25 39.75 39.75 0.0M
2022-12-15 40.75 40.75 39.50 39.50 0.0M
2022-12-14 41.30 41.90 40.60 41.10 0.0M
2022-12-13 41.05 41.90 41.00 41.25 0.0M
2022-12-12 42.40 42.40 40.90 40.95 0.0M
2022-12-09 41.65 42.50 41.30 41.95 0.0M
2022-12-08 42.15 42.30 41.75 41.90 0.0M
2022-12-07 42.75 43.25 42.10 42.10 0.0M
2022-12-06 43.80 43.80 42.75 42.75 0.0M
2022-12-05 44.30 44.30 43.75 44.15 0.0M
2022-12-02 43.40 44.90 43.15 44.40 0.0M
2022-12-01 43.50 43.90 43.15 43.40 0.0M
2022-11-30 42.25 43.35 42.25 43.35 0.0M
2022-11-29 42.25 42.90 42.15 42.90 0.0M
2022-11-28 42.30 42.50 42.05 42.05 0.0M
2022-11-25 43.10 43.10 42.30 42.55 0.0M
2022-11-24 42.85 43.30 42.35 43.00 0.0M
2022-11-23 41.90 43.35 41.90 43.35 0.0M
2022-11-22 41.75 41.95 41.20 41.60 0.0M
2022-11-21 42.35 42.60 42.05 42.50 0.0M
2022-11-18 42.45 42.65 42.45 42.65 0.0M
2022-11-17 43.50 43.65 42.60 43.30 0.0M
2022-11-16 43.90 44.05 42.80 43.30 0.0M
2022-11-15 44.90 45.10 43.45 43.45 0.0M
2022-11-14 45.00 45.25 44.50 45.15 0.0M
2022-11-11 42.85 44.95 42.55 44.50 0.0M
2022-11-10 41.20 42.90 41.20 42.85 0.0M
2022-11-09 41.00 41.70 41.00 41.70 0.0M
2022-11-08 40.80 41.85 40.75 41.70 0.0M
2022-11-07 41.90 41.90 40.20 41.05 0.0M
2022-11-04 41.25 41.50 41.15 41.50 0.0M
2022-11-03 41.95 42.30 40.60 41.20 0.0M
2022-11-02 42.10 42.50 41.85 42.50 0.0M
2022-11-01 41.75 42.05 41.25 41.60 0.0M
2022-10-31 40.90 40.90 40.20 40.90 0.0M
2022-10-28 40.35 40.55 39.90 40.50 0.0M
2022-10-27 41.40 41.90 40.25 40.65 0.0M
2022-10-26 42.15 42.15 40.70 40.70 0.0M
2022-10-25 40.65 41.60 40.65 41.00 0.0M
2022-10-24 40.40 40.75 39.80 40.75 0.0M
2022-10-21 40.30 40.35 39.80 39.95 0.0M
2022-10-20 39.70 40.00 39.65 39.80 0.0M
2022-10-19 39.50 40.20 39.50 39.95 0.0M
2022-10-18 39.50 40.20 39.50 39.95 0.0M
2022-10-17 38.40 40.00 38.25 39.15 0.0M
2022-10-14 41.80 41.90 37.80 38.95 0.0M
2022-10-13 42.00 42.40 40.40 42.40 0.0M
2022-10-12 41.25 41.60 40.55 40.55 0.0M
2022-10-11 41.65 41.70 41.65 41.65 0.0M
2022-10-10 42.30 42.75 41.60 41.60 0.0M
2022-10-07 43.50 43.70 42.20 42.60 0.0M
2022-10-06 43.30 44.35 43.05 43.05 0.0M
2022-10-05 43.55 43.55 42.40 42.50 0.0M
2022-10-04 43.55 43.85 42.75 43.25 0.0M
2022-10-03 42.75 43.05 42.00 43.05 0.0M
2022-09-30 40.95 43.05 40.95 43.05 0.0M
2022-09-29 39.75 40.85 39.60 40.85 0.0M
2022-09-28 38.95 40.55 38.25 40.55 0.0M
2022-09-27 40.55 40.55 38.40 38.95 0.0M
2022-09-26 40.90 40.95 39.55 40.35 0.0M
2022-09-23 43.15 43.15 40.45 40.45 0.0M
2022-09-22 43.40 43.80 43.40 43.45 0.0M
2022-09-21 44.00 44.40 43.65 44.40 0.0M
2022-09-20 46.00 46.00 44.45 44.45 0.0M
2022-09-19 46.00 46.00 44.80 45.30 0.0M
2022-09-16 46.30 46.30 45.90 45.95 0.0M
2022-09-15 47.20 47.35 46.50 47.35 0.0M
2022-09-14 47.30 47.30 46.25 46.80 0.0M
2022-09-13 48.75 48.85 47.15 47.30 0.0M
2022-09-12 48.10 48.60 47.45 47.95 0.0M
2022-09-09 47.20 47.50 47.20 47.50 0.0M
2022-09-08 47.95 47.95 46.65 46.75 0.0M
2022-09-07 47.20 47.65 47.15 47.50 0.0M
2022-09-06 47.60 47.90 47.30 47.90 0.0M
2022-09-05 46.75 47.30 46.60 46.60 0.0M
2022-09-02 46.45 47.35 46.45 47.35 0.0M
2022-09-01 47.15 47.15 46.25 46.45 0.0M
2022-08-31 47.85 47.85 46.70 46.70 0.0M
2022-08-30 47.75 48.05 47.65 47.65 0.0M
2022-08-29 47.85 48.30 47.00 47.35 0.0M
2022-08-26 49.75 49.95 48.40 48.40 0.0M
2022-08-25 50.10 50.70 49.55 49.55 0.0M
2022-08-24 49.75 50.20 49.40 50.20 0.0M
2022-08-23 49.70 49.90 49.20 49.85 0.0M
2022-08-22 49.55 49.75 48.70 48.70 0.0M
2022-08-19 48.45 50.10 48.45 50.10 0.0M
2022-08-18 48.90 49.60 48.70 49.25 0.0M
2022-08-17 49.15 49.65 49.00 49.50 0.0M
2022-08-16 49.20 49.90 49.20 49.35 0.0M
2022-08-15 49.45 49.75 49.00 49.75 0.0M
2022-08-12 48.80 49.70 48.80 49.40 0.0M
2022-08-11 49.95 49.95 49.05 49.05 0.0M
2022-08-10 50.10 50.10 49.60 50.00 0.0M
2022-08-09 50.10 50.20 49.45 49.45 0.0M
2022-08-08 50.80 51.50 50.50 50.80 0.0M
2022-08-05 50.80 51.60 50.50 50.70 0.0M
2022-08-04 51.40 51.50 51.00 51.00 0.0M
2022-08-03 51.00 51.30 50.80 51.30 0.0M
2022-08-02 50.60 51.10 50.60 51.10 0.0M
2022-08-01 51.30 51.30 50.30 50.90 0.0M
2022-07-29 51.60 52.40 50.80 51.10 0.0M
2022-07-28 51.40 51.50 50.10 51.10 0.0M
2022-07-27 50.20 50.70 50.20 50.70 0.0M
2022-07-26 50.10 50.50 49.70 49.70 0.0M
2022-07-25 51.10 51.40 50.50 50.50 0.0M
2022-07-22 50.30 51.60 50.30 50.90 0.0M
2022-07-21 51.00 51.00 50.20 50.40 0.0M
2022-07-20 50.60 51.80 50.20 50.50 0.0M
2022-07-19 48.70 51.30 48.70 51.30 0.0M
2022-07-18 49.90 49.90 48.55 48.65 0.0M
2022-07-15 49.45 49.80 47.00 49.80 0.0M
2022-07-14 50.70 50.70 48.90 49.90 0.0M
2022-07-13 51.20 51.50 51.00 51.20 0.0M
2022-07-12 50.60 51.20 50.60 51.20 0.0M
2022-07-11 51.40 51.40 50.40 51.20 0.0M
2022-07-08 50.80 51.90 50.80 51.90 0.0M
2022-07-07 51.80 52.50 50.80 51.30 0.0M
2022-07-06 51.30 52.30 51.20 52.20 0.0M
2022-07-05 50.80 51.60 50.30 51.40 0.0M
2022-07-04 49.65 51.30 49.65 51.00 0.0M
2022-07-01 48.90 49.95 48.90 49.75 0.0M
2022-06-30 49.15 50.00 48.70 50.00 0.0M
2022-06-29 49.10 49.65 49.00 49.00 0.0M
2022-06-28 48.75 50.10 48.75 50.10 0.0M
2022-06-27 48.90 49.35 48.70 49.30 0.0M
2022-06-24 47.65 48.70 47.65 48.20 0.0M
2022-06-23 47.40 48.00 47.05 47.35 0.0M
2022-06-22 46.60 48.00 46.45 48.00 0.0M
2022-06-21 48.40 48.40 46.85 46.90 0.0M
2022-06-20 46.30 48.20 46.30 48.20 0.0M
2022-06-17 46.40 47.35 46.20 47.05 0.0M
2022-06-16 46.60 46.60 45.85 46.40 0.0M
2022-06-15 46.40 47.95 45.45 47.90 0.0M
2022-06-14 47.55 47.60 46.50 46.50 0.0M
2022-06-13 48.00 48.45 47.25 48.45 0.0M
2022-06-10 49.40 49.75 49.00 49.75 0.0M
2022-06-09 50.30 50.40 50.00 50.00 0.0M
2022-06-08 49.60 50.60 49.60 50.50 0.0M
2022-06-07 49.50 50.30 49.50 49.75 0.0M
2022-06-06 49.45 50.10 49.20 50.10 0.0M
2022-06-03 49.00 50.00 48.75 49.45 0.0M
2022-06-02 49.05 49.50 48.00 48.80 0.0M
2022-06-01 49.10 49.40 48.55 48.55 0.0M
2022-05-31 50.50 50.50 48.85 48.90 0.0M
2022-05-30 49.30 50.70 49.30 50.70 0.0M
2022-05-27 48.30 49.00 47.75 49.00 0.0M
2022-05-26 48.35 48.55 47.90 48.25 0.0M
2022-05-25 48.20 48.20 47.50 48.15 0.0M
2022-05-24 48.00 48.00 47.50 47.95 0.0M
2022-05-23 48.45 48.50 47.85 47.85 0.0M
2022-05-20 48.25 48.50 47.85 47.85 0.0M
2022-05-19 47.85 48.60 47.85 48.35 0.0M
2022-05-18 49.90 49.90 47.85 47.85 0.0M
2022-05-17 49.15 50.00 49.15 50.00 0.0M
2022-05-16 48.65 49.65 48.65 49.60 0.0M
2022-05-13 48.60 49.20 48.60 49.20 0.0M
2022-05-12 46.60 47.90 46.50 47.60 0.0M
2022-05-11 46.15 47.60 45.70 47.20 0.0M
2022-05-10 46.70 46.70 45.90 46.20 0.0M
2022-05-09 46.65 47.45 46.00 47.45 0.0M
2022-05-06 47.50 48.25 47.20 47.25 0.0M
2022-05-05 48.15 48.25 47.95 48.10 0.0M
2022-05-04 47.40 47.75 46.90 47.50 0.0M
2022-05-03 46.80 47.95 46.80 47.95 0.0M
2022-05-02 47.20 47.20 46.30 46.40 0.0M
2022-04-29 46.15 47.00 46.15 46.75 0.0M
2022-04-28 47.50 47.50 45.60 46.70 0.0M
2022-04-27 47.50 47.60 46.85 46.90 0.0M
2022-04-26 47.85 48.35 47.55 47.65 0.0M
2022-04-25 47.85 48.95 47.00 48.95 0.0M
2022-04-22 48.50 49.10 48.00 48.15 0.0M
2022-04-21 49.20 50.00 48.80 48.80 0.0M
2022-04-20 47.85 49.80 47.80 49.70 0.0M
2022-04-19 47.95 48.55 47.45 48.50 0.0M
2022-04-14 47.00 49.15 45.60 48.20 0.0M
2022-04-13 51.00 51.00 49.95 49.95 0.0M
2022-04-12 50.30 51.30 50.00 50.90 0.0M
2022-04-11 52.60 52.70 50.60 50.90 0.0M
2022-04-08 51.60 53.00 51.60 52.90 0.0M
2022-04-07 50.60 51.80 50.60 51.80 0.0M
2022-04-06 51.20 51.50 50.30 51.10 0.0M
2022-04-05 51.90 51.90 50.80 51.60 0.0M
2022-04-04 51.50 51.90 51.00 51.90 0.0M
2022-04-01 50.40 51.20 50.20 50.60 0.0M
2022-03-31 51.30 51.30 49.76 50.40 0.0M
2022-03-30 52.65 52.65 50.35 51.20 0.0M
2022-03-29 50.75 53.05 50.75 52.65 0.0M
2022-03-28 50.90 50.90 49.76 50.30 0.0M
2022-03-25 51.00 51.55 50.05 51.05 0.0M
2022-03-24 51.95 52.15 50.70 50.95 0.0M
2022-03-23 54.15 54.15 51.75 52.40 0.0M
2022-03-22 54.65 54.65 53.25 53.85 0.0M
2022-03-21 54.00 54.70 53.85 54.70 0.0M
2022-03-18 53.90 54.95 52.75 54.95 0.0M
2022-03-17 54.75 55.20 53.40 53.95 0.0M
2022-03-16 52.85 54.75 52.60 54.70 0.0M
2022-03-15 51.60 52.70 51.55 52.15 0.0M
2022-03-14 50.80 52.60 50.75 52.55 0.0M
2022-03-11 50.15 51.50 49.78 51.05 0.0M
2022-03-10 50.25 50.80 50.00 50.20 0.0M
2022-03-09 48.26 50.65 48.26 50.55 0.0M
2022-03-08 47.74 49.30 46.96 48.96 0.0M
2022-03-07 49.52 49.74 48.02 48.02 0.0M
2022-03-04 50.60 51.70 49.28 50.40 0.0M
2022-03-03 52.15 52.85 50.55 50.55 0.0M
2022-03-02 50.95 52.45 50.45 51.60 0.0M
2022-03-01 50.95 51.45 49.56 50.65 0.0M
2022-02-28 48.76 50.90 48.76 50.05 0.0M
2022-02-25 48.82 50.65 48.44 49.64 0.0M
2022-02-24 46.72 49.66 46.12 49.60 0.0M
2022-02-23 48.68 48.70 47.90 48.48 0.0M
2022-02-22 46.54 48.56 46.34 47.72 0.0M
2022-02-21 49.82 50.45 46.70 46.70 0.0M
2022-02-18 49.94 49.94 48.40 48.98 0.0M
2022-02-17 50.40 50.65 49.66 49.66 0.0M
2022-02-16 51.60 51.60 50.20 51.30 0.0M
2022-02-15 50.45 51.60 50.05 51.10 0.0M
2022-02-14 50.80 50.80 49.34 49.68 0.0M
2022-02-11 50.45 51.65 49.80 50.40 0.0M
2022-02-10 50.65 50.95 50.05 50.70 0.0M
2022-02-09 50.50 50.70 50.10 50.65 0.0M
2022-02-08 50.50 50.80 49.78 49.98 0.0M
2022-02-07 51.00 51.00 50.20 50.40 0.0M
2022-02-04 51.05 51.05 50.10 51.05 0.0M
2022-02-03 51.65 51.65 50.70 51.10 0.0M
2022-02-02 52.85 52.85 51.15 51.25 0.0M
2022-02-01 51.95 52.70 51.35 52.05 0.0M
2022-01-31 51.55 51.95 51.00 51.45 0.0M
2022-01-28 50.35 51.90 49.74 51.90 0.0M
2022-01-27 48.44 50.40 48.44 50.40 0.0M
2022-01-26 48.72 49.86 48.32 49.70 0.0M
2022-01-25 48.56 48.64 47.12 48.48 0.0M
2022-01-24 50.30 50.30 47.02 48.36 0.0M
2022-01-21 50.05 50.35 49.04 50.00 0.0M
2022-01-20 50.55 50.70 50.00 50.00 0.0M
2022-01-19 50.65 50.85 50.10 50.50 0.0M
2022-01-18 50.75 51.25 50.55 51.25 0.0M
2022-01-17 51.65 51.85 50.75 51.20 0.0M
2022-01-14 51.00 51.55 50.60 51.55 0.0M
2022-01-13 51.70 51.90 51.00 51.05 0.0M
2022-01-12 51.95 52.15 51.20 52.05 0.0M
2022-01-11 51.85 51.90 51.05 51.80 0.0M
2022-01-10 51.75 52.40 50.85 51.50 0.0M
2022-01-07 52.95 53.35 51.70 52.00 0.0M
2022-01-06 53.60 53.60 52.40 53.25 0.0M
2022-01-05 54.35 54.35 53.25 53.85 0.0M
2022-01-04 55.65 56.00 53.55 53.90 0.0M
2022-01-03 55.45 55.80 55.00 55.65 0.0M