Dragerwerk AG (DRW3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -5.50193050193 | 51.8 | 52 | 48.5 | 1508 | 49.65083532 | DE |
| 4 | -0.15 | -0.30549898167 | 49.1 | 54.5 | 47.8 | 2110 | 51.28740048 | DE |
| 12 | -0.7 | -1.40986908359 | 49.65 | 54.5 | 47.35 | 1798 | 50.52586519 | DE |
| 26 | -2.05 | -4.01960784314 | 51 | 54.5 | 45.5 | 1995 | 49.80394934 | DE |
| 52 | 3.1 | 6.76117775354 | 45.85 | 56.4 | 41.7 | 2992 | 48.30840609 | DE |
| 156 | -27.8 | -36.2214983713 | 76.75 | 78.2 | 38.2 | 14430 | 52.79319046 | DE |
| 260 | -2.55 | -4.95145631068 | 51.5 | 108.5 | 38.2 | 28961 | 65.14346969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 49 | -0.15 | -0.31 | 49.15 | 49.2 | 48.5 | 1219 |
| 1721677800 | 49.15 | -0.95 | -1.90 | 50.6 | 50.6 | 48.85 | 2108 |
| 1721420760 | 50.1 | -0.1 | -0.20 | 49.65 | 50.2 | 49.65 | 1116 |
| 1721334360 | 50.2 | 0.25 | 0.50 | 50.5 | 50.5 | 49.55 | 1683 |
| 1721248020 | 49.95 | -1.85 | -3.57 | 51.8 | 52 | 49.95 | 1416 |
| 1721161560 | 51.8 | -0.6 | -1.15 | 52.4 | 52.6 | 51.1 | 1308 |
| 1721075160 | 52.4 | -0.5 | -0.95 | 52.8 | 53.5 | 51.8 | 4611 |
| 1720815960 | 52.9 | -0.8 | -1.49 | 53.9 | 54.5 | 52.5 | 4306 |
| 1720729560 | 53.7 | -0.1 | -0.19 | 53.4 | 54.4 | 53.1 | 2416 |
| 1720643220 | 53.8 | 1.4 | 2.67 | 52.3 | 53.8 | 52.1 | 2033 |
| 1720556760 | 52.4 | 1.2 | 2.34 | 51.1 | 54.2 | 50.6 | 5504 |
| 1720470360 | 51.2 | 1.75 | 3.54 | 48.85 | 51.2 | 48.85 | 5011 |
| 1720211220 | 49.45 | -1.15 | -2.27 | 50.7 | 50.7 | 47.8 | 706 |
| 1720124820 | 50.6 | 1.65 | 3.37 | 48.55 | 50.9 | 48.3 | 1718 |
| 1720038420 | 48.95 | 0.05 | 0.10 | 48.55 | 49.05 | 48.3 | 996 |
| 1719952020 | 48.9 | -0.8 | -1.61 | 50.3 | 50.3 | 48.55 | 1084 |
| 1719865620 | 49.7 | 0.3 | 0.61 | 49.6 | 50.3 | 49.5 | 1195 |
| 1719606420 | 49.4 | 0.15 | 0.30 | 49.7 | 50.1 | 49.2 | 1216 |
| 1719520020 | 49.25 | 0.35 | 0.72 | 48.6 | 49.9 | 48.5 | 1911 |
| 1719433620 | 48.9 | -0.05 | -0.10 | 49.1 | 49.45 | 48.5 | 647 |
| 1719347160 | 48.95 | -0.5 | -1.01 | 49.7 | 49.8 | 48.65 | 1526 |
| 1719260820 | 49.45 | -0.55 | -1.10 | 49.2 | 50.4 | 49.2 | 1307 |
| 1719001620 | 50 | 1.25 | 2.56 | 48.15 | 50 | 48.1 | 1135 |
| 1718915160 | 48.75 | -0.75 | -1.52 | 49 | 49.3 | 47.35 | 2041 |
| 1718828820 | 49.5 | 0.1 | 0.20 | 49.4 | 49.5 | 48.65 | 2670 |
| 1718742360 | 49.4 | -0.8 | -1.59 | 50 | 50.1 | 49.4 | 2062 |
| 1718656020 | 50.2 | -0.7 | -1.38 | 51.2 | 51.2 | 50 | 2047 |
| 1718396820 | 50.9 | 0.7 | 1.39 | 50.9 | 51.3 | 50.3 | 2561 |
| 1718310420 | 50.2 | -0.3 | -0.59 | 50.2 | 50.9 | 50.2 | 2077 |
| 1718224020 | 50.5 | 0.3 | 0.60 | 49.9 | 50.6 | 49.55 | 1068 |
| 1718137620 | 50.2 | 0.1 | 0.20 | 49.85 | 50.2 | 49.65 | 926 |
| 1718051220 | 50.1 | 0.85 | 1.73 | 50 | 50.1 | 50 | 220 |
| 1717792020 | 49.25 | -0.65 | -1.30 | 49.65 | 50.1 | 48.8 | 2776 |
| 1717705620 | 49.9 | -0.2 | -0.40 | 50.9 | 50.9 | 49.7 | 1143 |
| 1717619220 | 50.1 | -1.8 | -3.47 | 51.8 | 51.9 | 49.95 | 1756 |
| 1717532820 | 51.9 | 0.9 | 1.76 | 50.5 | 51.9 | 50.5 | 2430 |
| 1717446420 | 51 | 0.3 | 0.59 | 50.8 | 51.2 | 50.5 | 1289 |
| 1717187220 | 50.7 | 1.35 | 2.74 | 49.05 | 50.7 | 49.05 | 1120 |
| 1717100820 | 49.35 | 0.3 | 0.61 | 48.95 | 49.35 | 48.95 | 713 |
| 1717014420 | 49.05 | -0.1 | -0.20 | 48.7 | 49.7 | 48.7 | 803 |
| 1716928020 | 49.15 | -0.85 | -1.70 | 49.25 | 49.95 | 49.15 | 1015 |
| 1716841560 | 50 | 0.2 | 0.40 | 49.75 | 50 | 49.15 | 1487 |
| 1716582420 | 49.8 | -0.4 | -0.80 | 49.85 | 49.95 | 49.65 | 622 |
| 1716496020 | 50.2 | -0.3 | -0.59 | 50 | 50.5 | 50 | 84 |
| 1716409620 | 50.5 | -1.1 | -2.13 | 51.3 | 51.3 | 49.8 | 2428 |
| 1716323160 | 51.6 | 0.7 | 1.38 | 50.7 | 51.9 | 50.7 | 3245 |
| 1716236760 | 50.9 | 1.3 | 2.62 | 49.45 | 50.9 | 49.45 | 329 |
| 1715977620 | 49.6 | -0.5 | -1.00 | 49.8 | 50.2 | 49.35 | 1591 |
| 1715891220 | 50.1 | 0 | 0.00 | 50.4 | 50.6 | 49.75 | 1748 |
| 1715804820 | 50.1 | 0.6 | 1.21 | 49.45 | 50.2 | 49.05 | 1299 |
| 1715718420 | 49.5 | 0.25 | 0.51 | 49.2 | 50 | 48.3 | 3275 |
| 1715631960 | 49.25 | -0.1 | -0.20 | 49.65 | 49.65 | 48.35 | 1481 |
| 1715372820 | 49.35 | 0.5 | 1.02 | 48.9 | 49.6 | 48.8 | 2263 |
| 1715286420 | 48.85 | -1.15 | -2.30 | 47.45 | 48.85 | 47.45 | 724 |
| 1715200020 | 50 | -0.4 | -0.79 | 50.1 | 50.7 | 49.05 | 3989 |
| 1715113620 | 50.4 | 0.1 | 0.20 | 50.3 | 50.7 | 49.7 | 2190 |
| 1715027220 | 50.3 | 0.5 | 1.00 | 50.7 | 50.7 | 49.7 | 2078 |
| 1714768020 | 49.8 | -0.4 | -0.80 | 50.4 | 50.6 | 49.8 | 1826 |
| 1714681560 | 50.2 | 0.55 | 1.11 | 49.65 | 50.2 | 49.05 | 556 |
| 1714508820 | 49.65 | -1.15 | -2.26 | 50.2 | 50.8 | 49.65 | 1730 |
| 1714422420 | 50.8 | 1.6 | 3.25 | 49.45 | 50.8 | 48.85 | 1640 |
| 1714163220 | 49.2 | -0.1 | -0.20 | 48.9 | 49.3 | 48.55 | 2385 |
| 1714076820 | 49.3 | -1 | -1.99 | 50.2 | 50.3 | 48.8 | 1984 |
| 1713990420 | 50.3 | -0.4 | -0.79 | 50.5 | 51 | 50.1 | 1233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
