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
2023-12-29 51.00 52.10 51.00 51.80 0.0M
2023-12-28 52.60 52.60 50.90 51.50 0.0M
2023-12-27 52.00 52.50 51.40 52.50 0.0M
2023-12-22 49.70 52.60 49.70 51.30 0.0M
2023-12-21 49.20 49.70 49.20 49.45 0.0M
2023-12-20 50.00 50.00 49.15 49.70 0.0M
2023-12-19 49.65 50.00 48.90 50.00 0.0M
2023-12-18 50.10 51.20 49.50 49.60 0.0M
2023-12-15 50.20 51.20 49.55 49.55 0.0M
2023-12-14 51.80 51.90 49.55 49.95 0.0M
2023-12-13 49.00 51.40 48.50 51.40 0.0M
2023-12-12 50.70 50.70 49.10 49.65 0.0M
2023-12-11 50.80 51.00 50.30 50.30 0.0M
2023-12-08 51.00 51.40 50.40 51.40 0.0M
2023-12-07 51.30 51.50 50.60 50.60 0.0M
2023-12-06 52.10 52.10 50.80 51.40 0.0M
2023-12-05 51.70 52.90 51.50 51.80 0.0M
2023-12-04 52.10 52.30 51.60 51.70 0.0M
2023-12-01 52.00 52.20 51.60 52.10 0.0M
2023-11-30 51.80 52.00 51.00 51.40 0.0M
2023-11-29 51.50 52.00 51.40 51.90 0.0M
2023-11-28 51.70 51.70 50.50 50.80 0.0M
2023-11-27 51.50 51.70 50.70 51.50 0.0M
2023-11-24 52.00 52.10 51.50 51.50 0.0M
2023-11-23 52.90 52.90 51.70 52.60 0.0M
2023-11-22 51.20 52.90 50.40 52.40 0.0M
2023-11-21 55.20 55.20 51.00 51.30 0.0M
2023-11-20 56.40 56.40 54.80 55.10 0.0M
2023-11-17 54.40 56.20 54.40 56.20 0.0M
2023-11-16 53.80 55.00 53.80 54.30 0.0M
2023-11-15 54.40 54.80 53.50 53.90 0.0M
2023-11-14 53.50 54.40 52.70 54.00 0.0M
2023-11-13 53.30 54.00 53.10 53.50 0.0M
2023-11-10 51.70 53.90 51.70 53.90 0.0M
2023-11-09 50.80 52.80 50.80 51.60 0.0M
2023-11-08 50.30 52.20 49.70 50.80 0.0M
2023-11-07 50.10 51.00 50.10 50.70 0.0M
2023-11-06 50.50 51.80 49.55 50.00 0.0M
2023-11-03 50.80 51.60 50.50 50.50 0.0M
2023-11-02 48.70 51.20 48.55 50.50 0.0M
2023-11-01 48.00 48.00 47.30 47.90 0.0M
2023-10-31 47.20 47.85 47.20 47.85 0.0M
2023-10-30 47.85 47.85 46.90 47.00 0.0M
2023-10-27 47.40 47.55 47.05 47.35 0.0M
2023-10-26 47.30 47.65 47.10 47.10 0.0M
2023-10-25 48.30 48.30 46.95 47.20 0.0M
2023-10-24 47.40 48.60 47.40 48.35 0.0M
2023-10-23 49.25 49.45 47.00 47.55 0.0M
2023-10-20 48.50 49.55 48.50 48.85 0.0M
2023-10-19 48.95 49.35 48.20 48.35 0.0M
2023-10-18 47.70 49.20 47.70 48.95 0.0M
2023-10-17 46.95 50.40 45.80 48.15 0.0M
2023-10-16 43.85 46.95 43.85 46.95 0.0M
2023-10-13 44.30 44.30 44.00 44.15 0.0M
2023-10-12 44.20 44.95 44.20 44.70 0.0M
2023-10-11 44.05 44.80 44.00 44.00 0.0M
2023-10-10 44.15 45.00 44.15 44.50 0.0M
2023-10-09 43.85 44.65 43.85 44.50 0.0M
2023-10-06 43.90 44.60 43.90 44.45 0.0M
2023-10-05 43.70 44.50 43.70 44.35 0.0M
2023-10-04 41.95 44.00 41.95 43.75 0.0M
2023-10-03 42.40 42.40 41.70 42.20 0.0M
2023-10-02 42.45 43.25 42.45 42.85 0.0M
2023-09-29 42.25 43.50 42.25 42.45 0.0M
2023-09-28 42.10 42.65 42.10 42.10 0.0M
2023-09-27 42.05 42.60 42.00 42.10 0.0M
2023-09-26 42.50 42.75 42.05 42.05 0.0M
2023-09-25 43.55 44.10 42.30 42.60 0.0M
2023-09-22 44.80 44.80 43.70 43.90 0.0M
2023-09-21 44.70 45.00 44.70 44.80 0.0M
2023-09-20 45.00 45.40 44.95 44.95 0.0M
2023-09-19 44.75 45.50 44.70 44.70 0.0M
2023-09-18 45.80 46.15 44.80 44.80 0.0M
2023-09-15 46.70 47.25 46.15 46.40 0.0M
2023-09-14 45.95 46.70 45.95 46.40 0.0M
2023-09-13 45.35 45.95 45.05 45.95 0.0M
2023-09-12 45.00 45.60 44.85 45.60 0.0M
2023-09-11 44.50 44.95 44.15 44.95 0.0M
2023-09-08 43.40 44.45 43.40 44.45 0.0M
2023-09-07 44.00 44.05 43.60 43.95 0.0M
2023-09-06 44.25 44.55 43.85 44.55 0.0M
2023-09-05 44.70 44.70 44.70 44.70 0.0M
2023-09-04 44.95 45.00 44.50 44.50 0.0M
2023-09-01 44.55 45.00 44.10 45.00 0.0M
2023-08-31 44.60 45.05 44.45 44.65 0.0M
2023-08-30 44.70 44.70 44.25 44.25 0.0M
2023-08-29 44.90 45.35 44.85 45.30 0.0M
2023-08-28 45.10 45.70 44.20 45.20 0.0M
2023-08-25 44.85 44.95 44.60 44.90 0.0M
2023-08-24 45.50 45.55 44.65 45.05 0.0M
2023-08-23 45.25 45.40 44.65 45.15 0.0M
2023-08-22 46.20 46.20 45.20 45.75 0.0M
2023-08-21 45.40 46.05 45.40 45.45 0.0M
2023-08-18 46.25 46.70 45.45 45.45 0.0M
2023-08-17 45.70 46.65 45.70 46.05 0.0M
2023-08-16 46.00 46.55 46.00 46.05 0.0M
2023-08-15 45.80 46.45 45.65 46.45 0.0M
2023-08-14 45.70 45.95 45.40 45.40 0.0M
2023-08-11 45.35 45.35 45.10 45.25 0.0M
2023-08-10 45.95 45.95 45.40 45.60 0.0M
2023-08-09 45.65 45.95 45.10 45.95 0.0M
2023-08-08 45.20 45.30 44.90 45.10 0.0M
2023-08-07 45.45 45.80 45.20 45.45 0.0M
2023-08-04 44.70 45.35 44.70 45.20 0.0M
2023-08-03 44.80 44.95 44.20 44.95 0.0M
2023-08-02 44.65 45.65 44.30 44.80 0.0M
2023-08-01 45.70 45.80 44.65 44.95 0.0M
2023-07-31 45.40 45.70 45.35 45.70 0.0M
2023-07-28 45.95 46.15 45.40 46.15 0.0M
2023-07-27 45.80 46.25 45.75 46.15 0.0M
2023-07-26 45.70 46.35 45.45 45.45 0.0M
2023-07-25 44.85 45.75 44.45 45.70 0.0M
2023-07-24 46.50 46.55 44.65 45.25 0.0M
2023-07-21 45.30 46.15 45.30 46.15 0.0M
2023-07-20 45.30 45.30 44.30 44.95 0.0M
2023-07-19 45.00 45.35 44.35 44.80 0.0M
2023-07-18 45.85 45.85 44.80 44.90 0.0M
2023-07-17 44.60 46.85 44.60 45.90 0.0M
2023-07-14 45.10 46.70 45.00 46.10 0.0M
2023-07-13 46.60 46.90 45.45 45.65 0.0M
2023-07-12 47.95 47.95 46.50 46.65 0.0M
2023-07-11 47.00 47.55 47.00 47.45 0.0M
2023-07-10 43.70 47.05 43.70 46.35 0.0M
2023-07-07 43.45 44.20 43.30 44.15 0.0M
2023-07-06 43.05 43.55 43.05 43.20 0.0M
2023-07-05 43.20 43.25 43.00 43.20 0.0M
2023-07-04 43.05 43.65 43.05 43.05 0.0M
2023-07-03 43.80 44.10 43.10 43.55 0.0M
2023-06-30 44.00 44.00 43.45 43.45 0.0M
2023-06-29 43.65 43.75 43.40 43.75 0.0M
2023-06-28 43.20 43.70 43.15 43.20 0.0M
2023-06-27 42.85 43.05 42.80 43.05 0.0M
2023-06-26 43.45 43.60 42.85 43.10 0.0M
2023-06-23 44.00 44.60 43.65 43.70 0.0M
2023-06-22 43.60 44.70 43.60 44.20 0.0M
2023-06-21 44.20 44.75 43.85 43.85 0.0M
2023-06-20 45.00 45.00 43.80 44.85 0.0M
2023-06-19 45.40 45.65 44.95 45.65 0.0M
2023-06-16 45.45 46.25 45.45 46.15 0.0M
2023-06-15 46.05 46.05 45.00 45.10 0.0M
2023-06-14 45.35 45.75 45.30 45.75 0.0M
2023-06-13 46.10 46.10 44.30 44.85 0.0M
2023-06-12 45.10 45.75 45.10 45.75 0.0M
2023-06-09 45.80 45.80 44.35 44.35 0.0M
2023-06-08 43.15 43.80 42.95 43.55 0.0M
2023-06-07 43.85 43.85 43.35 43.40 0.0M
2023-06-06 43.25 43.85 43.20 43.85 0.0M
2023-06-05 44.00 44.30 43.55 44.10 0.0M
2023-06-02 42.60 44.00 42.60 44.00 0.0M
2023-06-01 43.55 43.80 42.00 42.20 0.0M
2023-05-31 44.35 45.30 43.20 43.20 0.0M
2023-05-30 45.05 45.45 44.55 44.70 0.0M
2023-05-29 44.95 45.45 44.95 45.45 0.0M
2023-05-26 45.35 45.35 44.50 45.10 0.0M
2023-05-25 45.85 45.85 45.15 45.20 0.0M
2023-05-24 46.25 46.70 45.70 45.70 0.0M
2023-05-23 46.80 47.35 46.40 46.40 0.0M
2023-05-22 47.85 47.85 46.90 47.60 0.0M
2023-05-19 47.55 47.65 46.90 46.95 0.0M
2023-05-18 47.55 47.65 46.80 46.80 0.0M
2023-05-17 48.80 48.80 47.05 47.05 0.0M
2023-05-16 48.05 48.75 48.05 48.10 0.0M
2023-05-15 48.00 48.20 47.10 48.20 0.0M
2023-05-12 47.05 48.00 46.75 47.60 0.0M
2023-05-11 47.95 47.95 46.85 46.85 0.0M
2023-05-10 47.10 47.90 47.10 47.45 0.0M
2023-05-09 48.05 48.10 47.20 47.25 0.0M
2023-05-08 48.40 49.05 48.00 48.00 0.0M
2023-05-05 49.00 49.30 48.20 48.70 0.0M
2023-05-04 49.50 49.70 48.80 49.55 0.0M
2023-05-03 50.20 50.40 49.50 50.10 0.0M
2023-05-02 50.60 51.00 48.95 50.90 0.0M
2023-04-28 51.30 51.30 50.10 51.20 0.0M
2023-04-27 49.10 51.10 49.10 50.80 0.0M
2023-04-26 47.85 49.45 47.85 48.55 0.0M
2023-04-25 46.00 48.75 46.00 48.40 0.0M
2023-04-24 45.10 46.50 45.10 45.90 0.0M
2023-04-21 45.30 45.65 44.55 45.05 0.0M
2023-04-20 44.10 45.45 44.10 45.45 0.0M
2023-04-19 45.05 45.40 43.60 44.30 0.0M
2023-04-18 43.75 46.35 43.60 45.35 0.0M
2023-04-17 42.05 43.65 42.05 43.65 0.0M
2023-04-14 41.85 42.70 41.85 41.85 0.0M
2023-04-13 41.30 42.25 41.30 42.15 0.0M
2023-04-12 41.00 42.00 41.00 41.70 0.0M
2023-04-11 42.15 42.15 40.95 40.95 0.0M
2023-04-06 41.20 42.15 41.05 41.65 0.0M
2023-04-05 41.60 42.00 41.40 41.45 0.0M
2023-04-04 42.70 42.70 42.00 42.00 0.0M
2023-04-03 42.55 42.95 42.35 42.35 0.0M
2023-03-31 41.90 42.60 41.85 42.05 0.0M
2023-03-30 41.70 42.40 41.70 41.85 0.0M
2023-03-29 41.05 41.25 40.90 41.25 0.0M
2023-03-28 41.35 41.35 40.85 40.95 0.0M
2023-03-27 41.45 41.55 41.05 41.45 0.0M
2023-03-24 40.75 40.85 40.55 40.80 0.0M
2023-03-23 39.90 40.35 39.90 40.35 0.0M
2023-03-22 40.25 40.25 39.80 40.00 0.0M
2023-03-21 41.20 41.20 40.30 40.30 0.0M
2023-03-20 42.15 42.15 40.45 40.65 0.0M
2023-03-17 42.55 42.55 41.60 41.95 0.0M
2023-03-16 42.85 43.65 41.60 42.45 0.0M
2023-03-15 43.80 43.80 42.20 42.35 0.0M
2023-03-14 43.40 43.95 43.10 43.85 0.0M
2023-03-13 42.80 43.35 41.95 43.35 0.0M
2023-03-10 41.75 43.30 41.75 42.60 0.0M
2023-03-09 42.85 42.85 41.70 42.35 0.0M
2023-03-08 42.25 43.00 42.10 43.00 0.0M
2023-03-07 42.50 43.25 42.35 42.75 0.0M
2023-03-06 41.35 42.45 41.35 41.75 0.0M
2023-03-03 41.15 41.80 41.15 41.25 0.0M
2023-03-02 41.25 41.35 41.05 41.05 0.0M
2023-03-01 41.40 41.55 40.95 40.95 0.0M
2023-02-28 41.35 41.45 40.90 41.45 0.0M
2023-02-27 41.15 42.10 41.15 41.60 0.0M
2023-02-24 41.05 41.55 40.75 40.90 0.0M
2023-02-23 41.30 41.75 41.05 41.35 0.0M
2023-02-22 42.50 42.50 41.35 41.35 0.0M
2023-02-21 42.50 42.95 42.50 42.95 0.0M
2023-02-20 42.75 42.75 42.15 42.50 0.0M
2023-02-17 41.80 42.50 41.80 42.50 0.0M
2023-02-16 42.80 42.95 42.35 42.40 0.0M
2023-02-15 41.90 42.65 41.90 42.20 0.0M
2023-02-14 41.50 42.15 41.35 41.55 0.0M
2023-02-13 42.00 42.00 41.30 41.85 0.0M
2023-02-10 41.80 42.15 41.25 42.15 0.0M
2023-02-09 43.20 43.25 41.90 41.90 0.0M
2023-02-08 42.70 43.20 42.45 43.00 0.0M
2023-02-07 42.30 42.30 41.25 41.90 0.0M
2023-02-06 41.20 42.30 41.20 42.30 0.0M
2023-02-03 41.70 42.20 41.50 42.20 0.0M
2023-02-02 41.85 42.90 41.85 42.45 0.0M
2023-02-01 41.45 42.10 41.10 41.80 0.0M
2023-01-31 41.80 41.80 40.95 41.25 0.0M
2023-01-30 43.40 43.40 41.90 42.30 0.0M
2023-01-27 42.95 43.50 42.60 43.40 0.0M
2023-01-26 42.95 43.25 42.40 42.75 0.0M
2023-01-25 43.45 43.55 42.40 43.00 0.0M
2023-01-24 43.95 43.95 43.30 43.30 0.0M
2023-01-23 42.95 43.95 42.95 43.85 0.0M
2023-01-20 42.25 42.85 41.95 42.85 0.0M
2023-01-19 41.50 42.35 41.25 42.35 0.0M
2023-01-18 41.90 42.30 41.55 42.30 0.0M
2023-01-17 40.85 42.60 40.30 42.40 0.0M
2023-01-16 41.45 41.60 40.25 40.25 0.0M
2023-01-13 40.70 41.30 40.60 40.75 0.0M
2023-01-12 40.00 41.00 39.70 40.75 0.0M
2023-01-11 42.20 42.20 39.50 40.45 0.0M
2023-01-10 43.00 43.00 42.50 42.65 0.0M
2023-01-09 43.10 44.00 43.05 43.05 0.0M
2023-01-06 43.25 43.40 42.70 43.00 0.0M
2023-01-05 42.45 43.70 42.45 43.70 0.0M
2023-01-04 43.35 43.65 43.05 43.15 0.0M
2023-01-03 42.20 43.45 41.90 42.55 0.0M
2023-01-02 41.80 42.40 41.55 42.35 0.0M