Dürr Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	19.530	19.810	19.500	19.750	18.438	66,921
2024-08-29	19.360	19.800	19.360	19.620	18.317	52,084
2024-08-28	19.430	19.560	19.330	19.400	18.111	41,321
2024-08-27	19.280	19.630	19.260	19.470	18.177	58,538
2024-08-26	19.510	19.510	19.210	19.280	17.999	55,190
2024-08-23	19.420	19.620	19.290	19.530	18.233	46,235
2024-08-22	19.410	19.640	19.370	19.370	18.083	59,181
2024-08-21	19.480	19.710	19.480	19.500	18.205	49,794
2024-08-20	19.800	19.800	19.410	19.440	18.149	41,295
2024-08-19	19.500	19.740	19.400	19.680	18.373	51,574
2024-08-16	19.670	19.770	19.380	19.400	18.111	69,421
2024-08-15	19.350	19.710	19.330	19.670	18.363	109,882
2024-08-14	19.400	19.530	19.220	19.240	17.962	48,776
2024-08-13	19.450	19.540	18.970	19.210	17.934	97,358
2024-08-12	19.860	20.100	19.400	19.400	18.111	90,255
2024-08-09	20.920	21.000	19.710	19.850	18.531	292,960
2024-08-08	20.600	21.240	20.420	20.840	19.456	273,302
2024-08-07	18.850	19.340	18.760	19.280	17.999	134,022
2024-08-06	19.320	19.470	18.620	18.880	17.626	75,584
2024-08-05	18.900	19.190	18.580	19.120	17.850	139,075
2024-08-02	19.600	19.670	19.100	19.210	17.934	128,631
2024-08-01	20.220	20.380	19.750	19.800	18.485	68,365
2024-07-31	20.400	20.720	20.220	20.360	19.008	69,238
2024-07-30	20.100	20.600	20.100	20.380	19.026	37,247
2024-07-29	20.280	20.400	19.940	20.120	18.784	57,054
2024-07-26	20.140	20.360	20.040	20.160	18.821	48,817
2024-07-25	20.100	20.160	19.670	20.160	18.821	83,440
2024-07-24	20.460	20.580	20.160	20.240	18.896	64,057
2024-07-23	21.020	21.100	20.500	20.680	19.306	66,649
2024-07-22	20.620	21.080	20.620	20.960	19.568	52,962
2024-07-19	20.780	20.900	20.480	20.700	19.325	104,398
2024-07-18	20.860	21.180	20.680	20.920	19.530	63,078
2024-07-17	20.520	20.960	20.300	20.820	19.437	114,497
2024-07-16	20.560	20.660	19.870	20.560	19.194	215,699
2024-07-15	21.080	21.080	20.660	20.700	19.325	60,264
2024-07-12	20.980	21.380	20.560	21.140	19.736	129,327
2024-07-11	20.780	21.120	20.660	20.940	19.549	86,120
2024-07-10	20.580	20.780	20.560	20.640	19.269	68,109
2024-07-09	20.900	20.940	20.600	20.600	19.232	92,175
2024-07-08	20.280	21.040	20.220	20.980	19.586	142,958
2024-07-05	20.400	20.700	20.240	20.380	19.026	83,835
2024-07-04	20.540	20.740	20.200	20.420	19.064	54,883
2024-07-03	20.000	20.400	19.980	20.340	18.989	134,204
2024-07-02	19.910	20.140	19.700	19.850	18.531	141,920
2024-07-01	20.120	20.220	19.850	19.910	18.587	114,221
2024-06-28	20.100	20.100	19.720	19.800	18.485	102,908
2024-06-27	19.990	20.040	19.860	19.920	18.597	98,275
2024-06-26	20.340	20.420	19.800	20.020	18.690	193,589
2024-06-25	20.600	20.600	20.060	20.200	18.858	168,501
2024-06-24	20.640	20.860	20.500	20.700	19.325	155,358
2024-06-21	20.920	20.940	20.360	20.520	19.157	507,427
2024-06-20	20.940	21.240	20.880	20.900	19.512	59,788
2024-06-19	21.500	21.540	20.900	20.900	19.512	146,085
2024-06-18	21.840	22.080	21.520	21.520	20.091	111,260
2024-06-17	21.440	21.800	21.300	21.680	20.240	85,877
2024-06-14	22.200	22.200	21.120	21.440	20.016	153,012
2024-06-13	22.900	22.920	22.080	22.180	20.707	130,989
2024-06-12	22.500	23.060	22.020	22.880	21.360	177,434
2024-06-11	23.040	23.140	22.560	22.560	21.061	127,507
2024-06-10	23.040	23.040	22.720	22.920	21.398	78,865

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.8000 EUR
2025-05-19	0.7000 EUR
2024-05-20	0.7000 EUR
2023-05-15	0.7000 EUR
2022-05-16	0.5000 EUR
2021-05-10	0.3000 EUR
2020-05-29	0.8000 EUR
2019-05-13	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.