Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	21.800	21.880	21.500	21.580	19.579	111,105
2024-03-12	21.220	21.780	21.220	21.760	19.742	115,778
2024-03-11	21.280	21.620	21.180	21.420	19.434	138,525
2024-03-08	21.320	21.560	21.220	21.420	19.434	94,030
2024-03-07	21.200	21.420	20.940	21.380	19.397	78,314
2024-03-06	20.860	21.420	20.680	21.360	19.379	133,490
2024-03-05	20.620	20.980	20.600	20.940	18.998	112,709
2024-03-04	20.800	20.880	20.580	20.860	18.926	167,262
2024-03-01	20.580	20.880	20.440	20.780	18.853	111,823
2024-02-29	20.520	20.620	20.140	20.440	18.545	132,066
2024-02-28	21.340	21.340	20.340	20.600	18.690	198,464
2024-02-27	19.810	21.060	19.810	20.560	18.653	404,836
2024-02-26	19.900	20.260	19.660	20.060	18.200	138,744
2024-02-23	20.340	20.380	19.780	19.960	18.109	114,326
2024-02-22	20.320	20.660	20.160	20.260	18.381	111,590
2024-02-21	20.000	20.260	19.880	20.180	18.309	114,889
2024-02-20	20.060	20.100	19.850	19.940	18.091	97,621
2024-02-19	20.200	20.320	20.060	20.200	18.327	53,413
2024-02-16	20.160	20.580	20.040	20.320	18.436	116,088
2024-02-15	20.040	20.360	19.960	20.000	18.145	114,480
2024-02-14	19.640	19.950	19.640	19.900	18.055	116,217
2024-02-13	20.260	20.300	19.750	19.930	18.082	117,095
2024-02-12	20.280	20.440	20.060	20.320	18.436	94,871
2024-02-09	20.840	20.860	20.160	20.160	18.290	83,207
2024-02-08	20.240	20.820	20.220	20.680	18.762	110,167
2024-02-07	20.880	21.080	20.180	20.180	18.309	132,085
2024-02-06	20.180	20.720	20.180	20.640	18.726	150,005
2024-02-05	21.320	21.380	20.200	20.200	18.327	254,356
2024-02-02	21.480	21.920	21.320	21.320	19.343	100,275
2024-02-01	21.200	21.440	21.000	21.260	19.288	90,418
2024-01-31	21.660	21.720	21.260	21.320	19.343	116,336
2024-01-30	21.920	22.080	21.560	21.700	19.688	48,518
2024-01-29	21.980	22.080	21.680	21.880	19.851	68,665
2024-01-26	22.020	22.360	21.920	22.220	20.159	60,031
2024-01-25	22.500	22.560	22.060	22.100	20.051	94,856
2024-01-24	21.960	22.900	21.740	22.620	20.522	293,192
2024-01-23	21.140	21.860	21.040	21.780	19.760	192,053
2024-01-22	20.800	21.280	20.800	21.140	19.180	134,646
2024-01-19	21.080	21.260	20.580	20.580	18.672	137,229
2024-01-18	20.600	20.960	20.360	20.700	18.780	106,100
2024-01-17	20.260	20.700	19.990	20.600	18.690	252,387
2024-01-16	20.460	20.620	20.260	20.560	18.653	147,378
2024-01-15	21.100	21.100	20.600	20.600	18.690	69,877
2024-01-12	20.960	21.260	20.880	21.120	19.161	65,683
2024-01-11	21.020	21.260	20.700	20.760	18.835	98,807
2024-01-10	21.160	21.280	20.800	21.020	19.071	83,113
2024-01-09	21.340	21.480	21.160	21.320	19.343	71,974
2024-01-08	21.020	21.220	20.620	21.220	19.252	93,807
2024-01-05	20.600	21.220	20.400	21.100	19.143	239,360
2024-01-04	20.100	20.260	20.040	20.240	18.363	127,314
2024-01-03	21.420	21.420	20.020	20.120	18.254	209,604
2024-01-02	21.480	21.820	21.260	21.360	19.379	104,153
2023-12-29	21.320	21.600	21.240	21.380	19.397	52,556
2023-12-28	21.240	21.340	21.160	21.300	19.325	74,940
2023-12-27	21.320	21.540	21.160	21.220	19.252	106,832
2023-12-22	21.200	21.360	21.080	21.240	19.270	82,626
2023-12-21	21.060	21.240	20.980	21.240	19.270	103,855
2023-12-20	21.200	21.340	21.120	21.320	19.343	112,496
2023-12-19	21.040	21.380	20.780	21.240	19.270	228,314
2023-12-18	20.500	20.800	20.320	20.620	18.708	158,806

← NewerPage 12 of 22 · 1,279 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.