Dragerwerk AG Historical Data - DRW3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Dragerwerk AG (DRW3)
Dragerwerk AG (DRW3) Historical

Dragerwerk AG (DRW3)

49.95

0.30

(0.60%)

Closed 02 July 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.75	1.5243902439	49.2	50.4	48.5	1321	49.21360678	DE
4	-0.85	-1.67322834646	50.8	51.9	47.35	1675	49.92558573	DE
12	-1.95	-3.75722543353	51.9	53.3	47.35	1759	50.33569013	DE
26	-1.75	-3.38491295938	51.7	54.5	45.5	2059	49.96332328	DE
52	6.1	13.9110604333	43.85	56.4	41.7	3523	47.62456959	DE
156	-30.55	-37.950310559	80.5	80.5	38.2	15153	53.94466927	DE
260	-6.15	-10.9625668449	56.1	108.5	38.2	29205	65.03628234	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	49.05	50.1	49.05	917
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
1713903960	50.7	-0.5	-0.98	51.4	51.4	49.95	313
1713817560	51.2	1.45	2.91	49.9	51.2	49.7	2066
1713558420	49.75	0.8	1.63	49	49.75	48.75	712
1713472020	48.95	-1.05	-2.10	49.95	50	48.55	1586
1713385620	50	-0.6	-1.19	51	51	50	1376
1713299220	50.6	0.3	0.60	50	51.2	50	2014
1713212820	50.3	-1.8	-3.45	52	52.7	49.4	4103
1712953620	52.1	-0.9	-1.70	52.6	53.2	52	1612
1712867220	53	0.4	0.76	52.9	53.3	52.3	4087
1712780760	52.6	0	0.00	52.4	52.6	51.5	1490
1712694360	52.6	0.6	1.15	52.1	53.1	52	2369
1712607960	52	0.4	0.78	51.9	52.9	51.9	4714
1712348820	51.6	0.6	1.18	51.3	51.9	51	1390
1712262360	51	-0.1	-0.20	51.6	51.6	50.6	1471
1712175960	51.1	0.2	0.39	50.5	51.9	50.2	2336
1712089560	50.9	0.6	1.19	51.1	51.5	50	1981

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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