Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	20.680	21.040	20.680	20.760	18.835	1,362,158
2023-12-14	20.400	20.900	20.400	20.540	18.635	435,098
2023-12-13	20.440	20.620	20.020	20.020	18.163	120,176
2023-12-12	20.740	20.840	20.360	20.460	18.563	108,788
2023-12-11	20.380	20.740	20.300	20.720	18.799	101,999
2023-12-08	20.240	20.740	20.180	20.500	18.599	171,487
2023-12-07	20.200	20.420	19.830	20.200	18.327	160,674
2023-12-06	20.260	20.440	19.860	20.260	18.381	199,894
2023-12-05	20.260	20.340	20.120	20.280	18.399	101,255
2023-12-04	20.440	20.560	20.080	20.100	18.236	88,322
2023-12-01	20.280	20.440	20.160	20.400	18.508	141,090
2023-11-30	20.400	20.460	20.060	20.220	18.345	238,594
2023-11-29	19.940	20.500	19.940	20.280	18.399	123,729
2023-11-28	19.900	20.040	19.600	20.000	18.145	104,912
2023-11-27	20.500	20.540	20.020	20.040	18.182	99,865
2023-11-24	20.220	20.500	20.140	20.480	18.581	204,884
2023-11-23	20.520	20.580	20.320	20.400	18.508	92,840
2023-11-22	20.400	20.720	20.280	20.400	18.508	99,055
2023-11-21	20.700	20.720	20.460	20.520	18.617	99,690
2023-11-20	21.020	21.160	20.720	20.800	18.871	205,738
2023-11-17	20.800	21.120	20.700	20.980	19.034	311,588
2023-11-16	21.140	21.140	20.600	20.780	18.853	142,449
2023-11-15	21.100	21.340	20.880	21.160	19.198	135,836
2023-11-14	20.340	21.000	20.260	21.000	19.053	139,104
2023-11-13	20.600	20.760	20.400	20.500	18.599	74,113
2023-11-10	20.620	20.840	20.480	20.620	18.708	82,904
2023-11-09	20.580	21.100	20.580	21.000	19.053	138,684
2023-11-08	20.140	20.700	20.140	20.540	18.635	196,996
2023-11-07	20.100	20.480	20.080	20.420	18.526	133,875
2023-11-06	20.420	20.420	20.040	20.280	18.399	86,571
2023-11-03	19.860	20.600	19.860	20.240	18.363	125,001
2023-11-02	19.370	19.840	19.180	19.560	17.746	145,524
2023-11-01	19.470	19.530	18.840	19.070	17.302	122,828
2023-10-31	19.300	19.420	19.180	19.370	17.574	102,792
2023-10-30	19.370	19.520	19.090	19.260	17.474	77,784
2023-10-27	19.350	19.720	19.130	19.240	17.456	189,461
2023-10-26	18.800	19.400	18.740	19.400	17.601	194,678
2023-10-25	18.900	19.120	18.780	18.970	17.211	136,773
2023-10-24	18.900	19.200	18.700	18.940	17.184	238,453
2023-10-23	19.520	19.770	18.910	19.140	17.365	413,805
2023-10-20	20.480	20.560	18.540	19.830	17.991	1,112,645
2023-10-19	23.280	23.820	23.100	23.640	21.448	71,178
2023-10-18	23.360	23.500	23.100	23.120	20.976	63,449
2023-10-17	23.480	23.560	23.280	23.440	21.266	69,762
2023-10-16	23.200	23.600	23.100	23.380	21.212	83,027
2023-10-13	24.300	24.460	23.160	23.160	21.012	115,899
2023-10-12	24.400	24.940	24.360	24.360	22.101	46,497
2023-10-11	24.980	24.980	24.120	24.320	22.065	120,542
2023-10-10	24.380	24.540	24.020	24.240	21.992	102,058
2023-10-09	23.860	24.100	23.500	24.100	21.865	123,285
2023-10-06	23.580	24.220	23.580	23.920	21.702	60,683
2023-10-05	24.380	24.380	23.780	23.780	21.575	85,828
2023-10-04	24.300	24.940	24.080	24.200	21.956	144,741
2023-10-03	24.700	24.800	24.360	24.380	22.119	64,529
2023-10-02	25.820	25.840	24.700	24.840	22.536	121,575
2023-09-29	25.700	26.320	25.700	25.700	23.317	142,127
2023-09-28	25.100	25.440	25.100	25.400	23.045	64,115
2023-09-27	25.140	25.400	25.100	25.340	22.990	78,075
2023-09-26	25.120	25.320	25.040	25.040	22.718	63,583
2023-09-25	25.520	25.800	25.320	25.480	23.117	57,305

← NewerPage 13 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.