Draegerwerk AG

DRWG
🏛️ germany →
52.20
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
2025-10-01 51.00 52.20 50.80 52.20 0.0M
2025-09-30 51.00 51.00 50.60 51.00 0.0M
2025-09-29 51.00 51.20 50.00 50.60 0.0M
2025-09-26 51.80 51.80 51.00 51.40 0.0M
2025-09-25 51.80 51.80 51.40 51.60 0.0M
2025-09-24 52.20 52.20 51.40 51.60 0.0M
2025-09-23 54.40 54.40 51.40 51.80 0.0M
2025-09-22 52.40 53.80 51.60 52.40 0.0M
2025-09-19 54.60 54.60 53.00 53.00 0.0M
2025-09-18 54.40 55.60 54.40 54.60 0.0M
2025-09-17 54.00 54.80 54.00 54.20 0.0M
2025-09-16 54.60 55.20 54.20 54.80 0.0M
2025-09-15 56.00 56.00 54.80 55.20 0.0M
2025-09-12 55.80 56.00 55.40 55.60 0.0M
2025-09-11 56.60 57.00 55.80 57.00 0.0M
2025-09-10 56.20 56.80 55.60 56.20 0.0M
2025-09-09 56.60 56.80 55.40 55.80 0.0M
2025-09-08 56.60 57.20 55.80 57.00 0.0M
2025-09-05 54.60 56.20 54.20 54.20 0.0M
2025-09-04 55.00 55.40 53.00 54.00 0.0M
2025-09-03 55.20 56.60 54.20 54.20 0.0M
2025-09-02 55.00 56.40 54.20 56.40 0.0M
2025-09-01 55.60 55.60 55.00 55.20 0.0M
2025-08-29 56.00 56.20 55.40 55.40 0.0M
2025-08-28 56.40 56.40 55.40 55.40 0.0M
2025-08-27 56.20 56.80 55.80 56.00 0.0M
2025-08-26 56.00 56.40 56.00 56.40 0.0M
2025-08-25 56.00 56.40 55.40 55.80 0.0M
2025-08-22 57.20 57.20 56.00 56.20 0.0M
2025-08-21 56.40 56.60 56.00 56.40 0.0M
2025-08-20 55.60 57.20 55.60 56.00 0.0M
2025-08-19 56.00 57.20 55.40 55.40 0.0M
2025-08-18 56.00 56.80 55.60 56.00 0.0M
2025-08-15 57.40 57.40 55.40 55.40 0.0M
2025-08-14 56.00 57.80 56.00 56.60 0.0M
2025-08-13 56.20 57.80 55.60 55.60 0.0M
2025-08-12 56.40 56.40 55.40 55.40 0.0M
2025-08-11 55.40 55.60 55.40 55.60 0.0M
2025-08-08 55.60 56.00 55.60 55.60 0.0M
2025-08-07 57.80 57.80 54.00 54.80 0.0M
2025-08-06 55.00 56.60 54.80 54.80 0.0M
2025-08-05 57.20 57.20 54.40 54.40 0.0M
2025-08-04 57.80 57.80 55.40 56.60 0.0M
2025-08-01 59.40 59.40 56.60 58.40 0.0M
2025-07-31 59.00 59.40 58.20 59.40 0.0M
2025-07-30 57.80 60.00 57.60 59.60 0.0M
2025-07-29 58.20 59.00 57.80 58.40 0.0M
2025-07-28 57.40 58.60 56.80 56.80 0.0M
2025-07-25 57.60 58.40 56.80 57.20 0.0M
2025-07-24 58.00 58.00 57.20 57.60 0.0M
2025-07-23 59.00 59.00 57.20 57.20 0.0M
2025-07-22 57.80 57.80 57.20 57.60 0.0M
2025-07-21 57.00 59.00 57.00 57.80 0.0M
2025-07-18 58.80 59.00 58.20 58.40 0.0M
2025-07-17 58.20 58.60 57.20 57.80 0.0M
2025-07-16 58.40 58.60 57.40 57.40 0.0M
2025-07-15 57.40 58.80 57.00 58.80 0.0M
2025-07-14 56.80 58.40 56.60 56.60 0.0M
2025-07-11 56.60 57.20 56.60 56.80 0.0M
2025-07-10 57.40 57.60 56.60 57.40 0.0M
2025-07-09 57.80 57.80 55.60 57.20 0.0M
2025-07-08 55.20 57.40 55.20 57.40 0.0M
2025-07-07 54.00 55.40 54.00 55.00 0.0M
2025-07-04 55.40 55.40 52.80 54.00 0.0M
2025-07-03 56.40 56.40 55.60 55.60 0.0M
2025-07-02 56.60 57.00 56.40 56.40 0.0M
2025-07-01 58.40 58.40 56.60 57.00 0.0M
2025-06-30 55.60 58.20 55.60 57.00 0.0M
2025-06-27 57.00 57.00 55.20 55.20 0.0M
2025-06-26 55.80 56.80 55.80 56.60 0.0M
2025-06-25 57.00 57.00 54.20 54.20 0.0M
2025-06-24 59.00 59.00 56.40 57.40 0.0M
2025-06-23 55.40 56.80 55.40 56.40 0.0M
2025-06-20 57.20 57.20 55.60 55.60 0.0M
2025-06-19 57.40 57.40 57.00 57.40 0.0M
2025-06-18 57.20 57.60 57.20 57.60 0.0M
2025-06-17 58.20 58.20 57.20 57.60 0.0M
2025-06-16 59.00 59.00 57.20 57.80 0.0M
2025-06-13 59.00 59.00 56.40 58.00 0.0M
2025-06-12 59.80 59.80 59.20 59.20 0.0M
2025-06-11 56.40 59.80 56.40 59.60 0.0M
2025-06-10 57.60 58.60 57.60 58.00 0.0M
2025-06-09 56.80 57.60 56.80 57.00 0.0M
2025-06-06 56.80 56.80 55.60 56.60 0.0M
2025-06-05 56.40 57.00 55.20 56.20 0.0M
2025-06-04 56.80 57.20 55.80 56.40 0.0M
2025-06-03 55.40 55.80 55.40 55.40 0.0M
2025-06-02 56.20 56.20 54.40 55.00 0.0M
2025-05-30 56.00 56.20 55.20 55.20 0.0M
2025-05-29 55.40 56.00 55.00 55.00 0.0M
2025-05-28 52.60 55.40 52.60 55.20 0.0M
2025-05-27 53.40 53.60 52.00 52.80 0.0M
2025-05-26 52.00 54.00 52.00 53.40 0.0M
2025-05-23 54.00 54.00 52.20 52.60 0.0M
2025-05-22 53.00 54.00 51.60 54.00 0.0M
2025-05-21 53.20 53.20 52.40 53.20 0.0M
2025-05-20 52.60 53.60 52.20 52.40 0.0M
2025-05-19 52.20 53.20 52.20 52.60 0.0M
2025-05-16 51.60 52.00 50.80 52.00 0.0M
2025-05-15 51.40 51.40 50.00 51.00 0.0M
2025-05-14 49.50 49.70 49.30 49.30 0.0M
2025-05-13 51.00 51.20 50.00 50.00 0.0M
2025-05-12 47.50 51.00 47.50 50.20 0.0M
2025-05-09 51.20 51.80 50.80 51.40 0.0M
2025-05-08 50.80 51.60 50.80 51.60 0.0M
2025-05-07 50.60 51.80 50.60 51.20 0.0M
2025-05-06 49.10 50.80 48.70 50.60 0.0M
2025-05-05 49.30 50.80 49.30 49.40 0.0M
2025-05-02 49.00 50.00 48.30 49.50 0.0M
2025-04-30 51.00 51.00 48.30 49.40 0.0M
2025-04-29 51.60 51.60 48.90 48.90 0.0M
2025-04-28 49.80 50.40 49.70 49.90 0.0M
2025-04-25 50.00 50.20 49.80 50.20 0.0M
2025-04-24 49.40 50.20 49.10 49.80 0.0M
2025-04-23 49.70 49.70 48.50 49.30 0.0M
2025-04-22 48.60 48.80 47.50 47.80 0.0M
2025-04-17 48.50 48.80 48.50 48.60 0.0M
2025-04-16 49.30 49.70 48.80 48.80 0.0M
2025-04-15 50.80 50.80 49.60 50.20 0.0M
2025-04-14 51.00 51.40 50.40 50.40 0.0M
2025-04-11 51.20 51.20 49.40 49.40 0.0M
2025-04-10 53.00 53.00 50.00 50.00 0.0M
2025-04-09 50.60 51.00 49.00 49.60 0.0M
2025-04-08 52.60 53.40 51.60 51.80 0.0M
2025-04-07 47.10 50.60 46.50 50.20 0.0M
2025-04-04 51.60 52.20 48.60 49.00 0.0M
2025-04-03 53.80 53.80 51.20 51.80 0.0M
2025-04-02 55.00 55.00 53.20 54.60 0.0M
2025-04-01 52.40 55.80 52.40 54.40 0.0M
2025-03-31 52.20 52.40 51.20 52.20 0.0M
2025-03-28 52.00 53.00 52.00 53.00 0.0M
2025-03-27 52.20 53.20 52.00 52.20 0.0M
2025-03-26 51.80 52.60 51.40 52.40 0.0M
2025-03-25 51.00 51.80 51.00 51.60 0.0M
2025-03-24 49.70 51.20 49.70 51.20 0.0M
2025-03-21 48.60 49.50 47.80 49.40 0.1M
2025-03-20 48.40 49.10 47.80 48.70 0.0M
2025-03-19 47.30 48.70 47.30 48.40 0.0M
2025-03-18 47.00 48.00 46.50 47.00 0.0M
2025-03-17 46.00 48.20 46.00 47.00 0.0M
2025-03-14 45.90 46.20 45.40 46.20 0.0M
2025-03-13 45.90 46.40 45.50 46.10 0.0M
2025-03-12 45.00 46.10 45.00 46.10 0.0M
2025-03-11 46.50 46.50 45.00 45.00 0.0M
2025-03-10 47.70 48.10 45.90 45.90 0.0M
2025-03-07 47.70 48.20 46.80 47.20 0.0M
2025-03-06 47.80 48.00 47.50 47.50 0.0M
2025-03-05 46.60 48.00 46.30 48.00 0.0M
2025-03-04 46.10 46.80 46.00 46.10 0.0M
2025-03-03 46.50 46.50 45.30 46.40 0.0M
2025-02-28 45.50 45.90 45.10 45.20 0.0M
2025-02-27 46.00 47.00 45.50 45.60 0.0M
2025-02-26 46.30 46.70 46.30 46.40 0.0M
2025-02-25 46.50 47.10 46.10 46.20 0.0M
2025-02-24 46.90 47.10 46.00 46.20 0.0M
2025-02-21 47.00 47.00 46.00 47.00 0.0M
2025-02-20 46.60 47.60 46.30 47.60 0.0M
2025-02-19 47.00 47.00 46.60 46.90 0.0M
2025-02-18 47.40 47.40 46.50 46.50 0.0M
2025-02-17 47.40 47.90 47.20 47.40 0.0M
2025-02-14 47.40 47.40 47.00 47.20 0.0M
2025-02-13 48.50 48.50 47.00 47.00 0.0M
2025-02-12 49.20 49.20 47.80 48.50 0.0M
2025-02-11 49.40 49.40 48.50 48.60 0.0M
2025-02-10 49.00 49.00 48.50 48.50 0.0M
2025-02-07 49.10 49.90 48.90 48.90 0.0M
2025-02-06 48.80 49.10 47.60 48.90 0.0M
2025-02-05 47.30 47.60 47.10 47.50 0.0M
2025-02-04 47.10 47.10 46.40 46.40 0.0M
2025-02-03 46.80 47.10 46.40 47.10 0.0M
2025-01-31 47.00 47.30 46.70 47.00 0.0M
2025-01-30 45.50 47.00 45.50 46.60 0.0M
2025-01-29 46.00 46.10 45.40 45.40 0.0M
2025-01-28 45.80 46.30 45.70 46.00 0.0M
2025-01-27 46.60 47.00 45.50 45.50 0.0M
2025-01-24 47.50 47.50 46.30 46.80 0.0M
2025-01-23 47.80 48.20 46.80 47.10 0.0M
2025-01-22 46.60 48.30 46.60 47.90 0.0M
2025-01-21 46.30 47.10 45.90 46.80 0.0M
2025-01-20 47.50 47.60 46.10 46.20 0.0M
2025-01-17 45.70 47.40 45.70 46.90 0.0M
2025-01-16 44.30 46.00 44.00 45.20 0.0M
2025-01-15 42.90 43.20 42.10 42.50 0.0M
2025-01-14 42.00 42.90 41.70 42.10 0.0M
2025-01-13 42.40 42.70 41.40 41.40 0.0M
2025-01-10 42.90 43.10 42.60 42.60 0.0M
2025-01-09 41.70 44.00 41.70 42.70 0.0M
2025-01-08 41.50 42.40 41.30 41.90 0.0M
2025-01-07 40.40 41.60 40.40 41.00 0.0M
2025-01-06 39.90 41.20 39.60 40.90 0.0M
2025-01-03 41.20 41.20 39.00 39.30 0.0M
2025-01-02 41.20 41.20 40.60 40.60 0.0M