Draegerwerk AG and Co Historical Data - DRW8 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Draegerwerk AG and Co (DRW8)
Draegerwerk AG and Co (DRW8) Historical

Draegerwerk AG and Co (DRW8)

46.40

-0.50

( -1.07% )

Updated: 07:20:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.3	5.21541950113	44.1	47.6	44	403	46.63801489	DE
4	-0.2	-0.429184549356	46.6	47.6	43.4	908	45.84238454	DE
12	2.4	5.45454545455	44	47.8	43	630	45.8383961	DE
26	0.2	0.4329004329	46.2	47.8	39.7	702	44.79868257	DE
52	6.3	15.710723192	40.1	47.8	36.4	1323	41.09305214	DE
156	-30.1	-39.3464052288	76.5	78.2	33.7	2485	47.6436792	DE
260	6.15	15.2795031056	40.25	78.9	31.5	5323	54.43718197	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720643220	46.5	-1.1	-2.31	46.5	47.2	46.4	273
1720556760	47.6	2	4.39	45.1	47.6	44.7	929
1720470360	45.6	0.1	0.22	45	45.6	45	228
1720211220	45.5	-0.1	-0.22	44.9	45.6	44.9	121
1720124820	45.6	-0.3	-0.65	44.1	45.6	44	464
1720038420	45.9	1.9	4.32	44	45.9	44	261
1719952020	44	0.1	0.23	43.7	44.1	43.7	440
1719865620	43.9	-0.5	-1.13	44.4	44.8	43.4	1131
1719606420	44.4	-1.1	-2.42	45.1	45.6	43.9	1401
1719520020	45.5	0.4	0.89	45.4	45.7	44.5	1410
1719433620	45.1	-0.6	-1.31	46.3	46.3	45.1	378
1719347160	45.7	0	0.00	45.1	45.8	45.1	1265
1719260820	45.7	0.7	1.56	45.8	45.8	45	1272
1719001620	45	-2	-4.26	45.7	46.2	45	1240
1718915160	47	1.5	3.30	46	47	45.4	552
1718828820	45.5	-1.2	-2.57	46.8	46.8	45.3	617
1718742360	46.7	0.4	0.86	46.5	47.2	46.3	1415
1718656020	46.3	0.8	1.76	46.1	46.7	45.6	891
1718396820	45.5	-1.9	-4.01	46.4	46.4	45.3	1322
1718310420	47.4	0	0.00	46.6	47.4	46.5	2557
1718224020	47.4	0.7	1.50	47.1	47.4	46.7	344
1718137620	46.7	-0.6	-1.27	47.3	47.3	46.6	371
1718051220	47.3	0	0.00	47.2	47.3	46.8	394
1717792020	47.3	0.4	0.85	46.6	47.4	46.6	339
1717705620	46.9	-0.4	-0.85	46.7	47.2	46.6	605
1717619220	47.3	0.4	0.85	46.7	47.3	46.7	589
1717532820	46.9	0.5	1.08	46.9	46.9	46.5	491
1717446420	46.4	-0.5	-1.07	47.1	47.5	46.3	305
1717187220	46.9	-0.3	-0.64	47	47.2	46.2	439
1717100820	47.2	0.6	1.29	46.6	47.2	46.6	217
1717014420	46.6	-0.5	-1.06	46.8	47.8	46.1	1196
1716928020	47.1	0	0.00	47.5	47.5	46.9	374
1716841560	47.1	0.7	1.51	46.8	47.1	46.1	172
1716582420	46.4	-1.4	-2.93	47.3	47.5	45.4	1245
1716496020	47.8	0.7	1.49	47.7	47.8	46.7	1294
1716409620	47.1	0	0.00	47.1	47.7	47.1	347
1716323160	47.1	0.1	0.21	47.2	47.3	47.1	123
1716236760	47	1.4	3.07	46.5	47.5	46.5	900
1715977620	45.6	-0.3	-0.65	46.1	47.1	45.4	1021
1715891220	45.9	0.3	0.66	45.5	46	44.9	814
1715804820	45.6	0.8	1.79	44.9	45.6	44.9	488
1715718420	44.8	-0.3	-0.67	44.5	44.8	44.5	187
1715631960	45.1	0.8	1.81	45.1	45.1	44.6	723
1715372820	44.3	0	0.00	45.1	45.1	44.3	362
1715286420	44.3	-0.6	-1.34	43.4	44.9	43.4	349
1715200020	44.9	-0.1	-0.22	45.1	45.1	44.6	174
1715113620	45	1	2.27	44.8	45.5	44.8	682
1715027220	44	-0.4	-0.90	44.6	44.7	43.9	431
1714768020	44.4	0.7	1.60	44.1	44.5	43.8	475
1714681560	43.7	-0.2	-0.46	43.6	43.7	43.1	276
1714508820	43.9	0.9	2.09	43.5	43.9	43.1	161
1714422420	43	0	0.00	43	43	43	80
1714163220	43	-0.9	-2.05	43.7	43.7	43	131
1714076820	43.9	-0.4	-0.90	44	44.2	43.1	1116
1713990420	44.3	0.1	0.23	44.5	44.6	43.8	278
1713903960	44.2	0.3	0.68	44.7	44.7	44.2	393
1713817560	43.9	0.4	0.92	43.8	44.4	43.7	258
1713558420	43.5	-0.3	-0.68	43.5	44.3	43.5	504
1713472020	43.8	-0.3	-0.68	44	44	43.6	332
1713385620	44.1	-0.5	-1.12	44.1	44.5	44	583
1713299220	44.6	1.1	2.53	43.5	44.7	43.5	1495
1713212820	43.5	-2	-4.40	45.1	45.7	43	1878
1712953620	45.5	-0.3	-0.66	45.4	46.3	45.1	654
1712867220	45.8	0.4	0.88	45.7	46.7	45.7	312

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions