Dürr Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 23.220 | 23.520 | 23.100 | 23.100 | 21.566 | 74,276 |
| 2024-06-06 | 23.660 | 23.940 | 23.100 | 23.260 | 21.715 | 90,710 |
| 2024-06-05 | 24.160 | 24.240 | 23.540 | 23.600 | 22.032 | 145,113 |
| 2024-06-04 | 23.500 | 24.480 | 23.200 | 24.120 | 22.518 | 253,129 |
| 2024-06-03 | 23.940 | 24.100 | 23.500 | 23.600 | 22.032 | 96,674 |
| 2024-05-31 | 23.720 | 23.720 | 22.960 | 23.440 | 21.883 | 229,212 |
| 2024-05-30 | 23.720 | 23.800 | 23.400 | 23.660 | 22.088 | 93,838 |
| 2024-05-29 | 24.360 | 24.360 | 23.760 | 23.760 | 22.182 | 135,823 |
| 2024-05-28 | 24.520 | 24.520 | 24.140 | 24.380 | 22.761 | 89,776 |
| 2024-05-27 | 24.480 | 24.580 | 24.320 | 24.420 | 22.798 | 47,351 |
| 2024-05-24 | 23.960 | 24.480 | 23.740 | 24.420 | 22.798 | 146,258 |
| 2024-05-23 | 23.960 | 24.460 | 23.900 | 24.120 | 22.518 | 141,927 |
| 2024-05-22 | 24.380 | 24.580 | 23.760 | 23.920 | 22.331 | 142,386 |
| 2024-05-21 | 24.400 | 24.440 | 24.100 | 24.300 | 22.686 | 130,736 |
| 2024-05-20 | 24.520 | 24.980 | 24.260 | 24.340 | 22.723 | 55,865 |
| 2024-05-17 | 24.740 | 24.960 | 24.400 | 24.840 | 22.536 | 101,062 |
| 2024-05-16 | 24.800 | 25.140 | 24.520 | 24.800 | 22.500 | 157,114 |
| 2024-05-15 | 25.840 | 25.900 | 24.740 | 24.740 | 22.446 | 193,654 |
| 2024-05-14 | 25.260 | 26.520 | 24.740 | 25.660 | 23.280 | 269,110 |
| 2024-05-13 | 25.380 | 25.520 | 24.940 | 24.980 | 22.663 | 134,419 |
| 2024-05-10 | 25.280 | 25.520 | 25.100 | 25.160 | 22.827 | 98,703 |
| 2024-05-09 | 24.900 | 25.420 | 24.900 | 25.100 | 22.772 | 65,001 |
| 2024-05-08 | 24.640 | 25.080 | 24.620 | 25.060 | 22.736 | 191,269 |
| 2024-05-07 | 23.840 | 24.800 | 23.820 | 24.600 | 22.319 | 153,473 |
| 2024-05-06 | 23.740 | 23.740 | 23.080 | 23.580 | 21.393 | 184,438 |
| 2024-05-03 | 23.880 | 24.240 | 23.480 | 23.600 | 21.411 | 118,483 |
| 2024-05-02 | 24.000 | 24.000 | 23.400 | 23.780 | 21.575 | 121,460 |
| 2024-04-30 | 24.340 | 24.900 | 23.980 | 24.100 | 21.865 | 207,512 |
| 2024-04-29 | 23.060 | 24.360 | 23.060 | 24.280 | 22.028 | 197,368 |
| 2024-04-26 | 22.800 | 23.160 | 22.660 | 23.040 | 20.903 | 109,047 |
| 2024-04-25 | 22.340 | 22.460 | 22.100 | 22.340 | 20.268 | 124,383 |
| 2024-04-24 | 22.720 | 22.720 | 22.180 | 22.360 | 20.286 | 134,665 |
| 2024-04-23 | 22.920 | 22.920 | 22.480 | 22.580 | 20.486 | 75,602 |
| 2024-04-22 | 22.660 | 22.980 | 22.440 | 22.760 | 20.649 | 85,957 |
| 2024-04-19 | 22.720 | 22.720 | 22.420 | 22.500 | 20.413 | 64,067 |
| 2024-04-18 | 23.160 | 23.160 | 22.480 | 22.940 | 20.813 | 83,304 |
| 2024-04-17 | 22.880 | 23.260 | 22.740 | 23.000 | 20.867 | 139,580 |
| 2024-04-16 | 22.740 | 23.260 | 22.640 | 22.900 | 20.776 | 143,651 |
| 2024-04-15 | 22.900 | 23.880 | 22.880 | 23.420 | 21.248 | 163,663 |
| 2024-04-12 | 23.040 | 23.580 | 22.780 | 22.920 | 20.795 | 199,842 |
| 2024-04-11 | 22.740 | 23.260 | 22.440 | 22.940 | 20.813 | 221,314 |
| 2024-04-10 | 22.060 | 23.100 | 22.040 | 22.840 | 20.722 | 263,282 |
| 2024-04-09 | 21.900 | 22.040 | 21.560 | 21.920 | 19.887 | 81,765 |
| 2024-04-08 | 21.700 | 22.120 | 21.660 | 21.980 | 19.942 | 98,738 |
| 2024-04-05 | 21.220 | 21.780 | 21.200 | 21.780 | 19.760 | 127,879 |
| 2024-04-04 | 21.420 | 21.620 | 21.400 | 21.440 | 19.452 | 92,771 |
| 2024-04-03 | 21.300 | 21.500 | 20.720 | 21.500 | 19.506 | 117,047 |
| 2024-04-02 | 21.500 | 21.880 | 21.300 | 21.300 | 19.325 | 88,062 |
| 2024-03-28 | 21.580 | 21.660 | 21.140 | 21.420 | 19.434 | 121,476 |
| 2024-03-27 | 21.380 | 21.540 | 21.120 | 21.460 | 19.470 | 64,723 |
| 2024-03-26 | 20.920 | 21.500 | 20.780 | 21.240 | 19.270 | 137,285 |
| 2024-03-25 | 20.580 | 20.880 | 20.440 | 20.840 | 18.907 | 99,494 |
| 2024-03-22 | 20.520 | 21.000 | 20.520 | 20.700 | 18.780 | 84,363 |
| 2024-03-21 | 20.640 | 20.740 | 20.280 | 20.540 | 18.635 | 173,983 |
| 2024-03-20 | 20.340 | 20.580 | 20.220 | 20.400 | 18.508 | 96,752 |
| 2024-03-19 | 20.440 | 20.640 | 20.240 | 20.360 | 18.472 | 90,720 |
| 2024-03-18 | 20.980 | 21.040 | 20.460 | 20.500 | 18.599 | 106,276 |
| 2024-03-15 | 21.220 | 21.280 | 20.940 | 20.960 | 19.016 | 260,972 |
| 2024-03-14 | 21.520 | 21.840 | 21.180 | 21.240 | 19.270 | 90,455 |
| 2024-03-13 | 21.800 | 21.880 | 21.500 | 21.580 | 19.579 | 111,105 |
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.