Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	25.280	25.740	25.100	25.660	23.280	62,811
2023-09-21	25.980	26.080	25.420	25.480	23.117	60,581
2023-09-20	26.200	26.440	25.900	26.200	23.770	97,524
2023-09-19	25.980	26.060	25.740	25.900	23.498	98,973
2023-09-18	26.020	26.260	25.680	26.000	23.589	70,355
2023-09-15	26.200	26.460	26.000	26.000	23.589	212,429
2023-09-14	25.700	26.140	25.180	26.040	23.625	76,844
2023-09-13	26.000	26.060	25.620	25.720	23.335	79,862
2023-09-12	27.000	27.000	26.020	26.380	23.934	101,745
2023-09-11	26.760	26.760	26.200	26.220	23.789	69,711
2023-09-08	26.820	26.820	26.280	26.320	23.879	48,135
2023-09-07	26.820	27.460	26.580	26.700	24.224	46,583
2023-09-06	26.920	27.240	26.820	27.120	24.605	48,507
2023-09-05	27.300	27.300	26.940	27.020	24.514	41,960
2023-09-04	27.540	27.840	27.320	27.440	24.895	41,299
2023-09-01	27.820	27.820	27.360	27.480	24.932	25,450
2023-08-31	27.440	27.660	27.440	27.540	24.986	60,401
2023-08-30	27.600	27.640	27.360	27.380	24.841	41,540
2023-08-29	27.300	27.640	27.280	27.640	25.077	50,259
2023-08-28	26.720	27.180	26.720	27.120	24.605	61,076
2023-08-25	26.200	26.800	26.200	26.560	24.097	52,891
2023-08-24	26.700	27.140	26.580	26.580	24.115	65,637
2023-08-23	26.280	26.680	26.280	26.600	24.133	55,217
2023-08-22	26.020	26.580	26.020	26.440	23.988	55,359
2023-08-21	26.480	26.600	26.180	26.260	23.825	73,257
2023-08-18	26.660	26.680	26.340	26.540	24.079	81,257
2023-08-17	27.020	27.200	26.800	26.860	24.369	64,608
2023-08-16	27.080	27.380	27.000	27.280	24.750	48,099
2023-08-15	27.620	27.760	27.120	27.180	24.659	77,512
2023-08-14	27.900	28.000	27.340	27.600	25.041	81,125
2023-08-11	28.680	28.720	27.980	28.000	25.403	61,648
2023-08-10	28.840	29.080	28.440	28.740	26.075	77,068
2023-08-09	28.740	29.400	28.740	29.120	26.420	75,807
2023-08-08	28.980	29.400	28.780	29.120	26.420	111,775
2023-08-07	29.340	29.600	29.160	29.160	26.456	82,918
2023-08-04	28.620	29.800	28.440	29.460	26.728	151,780
2023-08-03	28.060	28.900	27.380	28.900	26.220	197,647
2023-08-02	27.800	27.800	27.140	27.620	25.059	107,329
2023-08-01	28.280	28.540	28.020	28.200	25.585	83,997
2023-07-31	28.360	28.580	28.140	28.380	25.748	136,419
2023-07-28	28.080	28.340	27.860	28.320	25.694	42,231
2023-07-27	27.860	28.200	27.520	28.200	25.585	173,920
2023-07-26	28.480	28.480	27.400	27.700	25.131	144,786
2023-07-25	28.200	28.580	28.200	28.400	25.766	33,521
2023-07-24	28.280	28.580	28.020	28.120	25.512	57,744
2023-07-21	27.820	28.540	27.820	28.360	25.730	53,119
2023-07-20	28.360	28.440	27.780	28.380	25.748	104,322
2023-07-19	27.980	28.240	27.820	27.880	25.295	67,576
2023-07-18	27.940	28.100	27.600	27.920	25.331	58,197
2023-07-17	27.440	28.120	27.380	27.900	25.313	74,628
2023-07-14	27.500	27.740	27.380	27.520	24.968	64,800
2023-07-13	28.280	28.300	27.620	27.640	25.077	136,003
2023-07-12	27.800	28.420	27.500	28.380	25.748	93,199
2023-07-11	28.440	28.480	27.760	27.920	25.331	94,203
2023-07-10	28.120	28.340	27.900	28.260	25.639	54,511
2023-07-07	28.020	28.340	28.000	28.280	25.657	61,843
2023-07-06	28.200	28.340	27.900	27.920	25.331	103,148
2023-07-05	27.980	28.620	27.980	28.420	25.784	85,178
2023-07-04	28.600	28.700	27.860	28.180	25.567	181,430
2023-07-03	29.820	29.820	28.400	28.880	26.202	111,974

← NewerPage 14 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.