Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	29.200	29.800	29.120	29.640	26.891	192,821
2023-06-29	29.220	29.320	28.980	29.100	26.401	67,399
2023-06-28	29.720	29.780	29.280	29.540	26.801	83,561
2023-06-27	29.620	29.860	29.340	29.540	26.801	70,908
2023-06-26	29.340	29.680	29.220	29.520	26.782	82,510
2023-06-23	29.040	29.460	29.020	29.320	26.601	41,848
2023-06-22	29.240	29.440	29.040	29.320	26.601	63,824
2023-06-21	29.260	29.600	29.120	29.440	26.710	102,151
2023-06-20	29.920	30.180	29.460	29.520	26.782	99,638
2023-06-19	31.360	31.360	29.880	30.060	27.272	112,782
2023-06-16	31.560	31.760	30.920	31.500	28.579	503,596
2023-06-15	31.780	31.940	31.040	31.420	28.506	98,683
2023-06-14	30.360	31.840	30.300	31.740	28.797	204,328
2023-06-13	29.180	30.260	29.180	30.260	27.454	150,662
2023-06-12	28.500	28.840	28.320	28.560	25.912	61,843
2023-06-09	29.060	29.360	28.600	28.700	26.039	70,749
2023-06-08	28.120	29.140	28.120	29.120	26.420	119,086
2023-06-07	28.440	28.440	28.100	28.320	25.694	57,358
2023-06-06	28.320	28.600	28.220	28.440	25.803	114,476
2023-06-05	28.420	28.560	28.200	28.380	25.748	168,314
2023-06-02	28.040	28.380	27.940	28.340	25.712	188,146
2023-06-01	27.480	27.860	27.480	27.720	25.149	118,233
2023-05-31	27.660	27.880	27.260	27.340	24.805	160,251
2023-05-30	27.800	28.060	27.600	27.820	25.240	74,115
2023-05-29	28.000	28.140	27.580	27.700	25.131	33,809
2023-05-26	27.320	27.960	27.180	27.820	25.240	98,393
2023-05-25	27.700	27.800	27.260	27.320	24.786	119,682
2023-05-24	28.460	28.460	27.740	27.780	25.204	97,026
2023-05-23	28.340	28.760	28.340	28.580	25.930	48,676
2023-05-22	28.540	28.620	28.420	28.520	25.875	49,755
2023-05-19	28.900	29.040	28.400	28.660	26.002	92,728
2023-05-18	28.400	28.780	28.400	28.700	26.039	67,086
2023-05-17	28.100	28.340	28.100	28.280	25.657	71,556
2023-05-16	28.220	28.360	28.100	28.140	25.530	73,069
2023-05-15	28.520	28.780	28.220	28.240	25.621	88,449
2023-05-12	28.500	29.140	28.340	28.980	25.657	128,288
2023-05-11	28.860	29.340	28.360	28.360	25.109	265,733
2023-05-10	30.840	31.060	28.760	29.200	25.852	437,350
2023-05-09	31.620	31.920	30.360	31.160	27.588	107,757
2023-05-08	31.800	32.040	31.500	31.980	28.314	94,324
2023-05-05	31.260	31.580	31.100	31.500	27.889	81,544
2023-05-04	31.400	31.500	31.100	31.160	27.588	84,688
2023-05-03	31.100	31.920	31.100	31.540	27.924	69,269
2023-05-02	31.420	31.720	31.260	31.400	27.800	65,421
2023-04-28	31.220	31.580	31.000	31.400	27.800	100,528
2023-04-27	30.480	31.720	30.480	31.060	27.499	70,310
2023-04-26	31.220	31.220	30.560	30.860	27.322	58,656
2023-04-25	31.020	31.100	30.560	31.060	27.499	34,312
2023-04-24	31.220	31.460	31.100	31.180	27.605	54,844
2023-04-21	31.540	31.700	30.960	31.320	27.729	85,529
2023-04-20	31.460	31.860	31.140	31.660	28.030	82,272
2023-04-19	31.420	31.540	30.680	31.340	27.747	105,371
2023-04-18	32.040	32.040	31.480	31.500	27.889	146,186
2023-04-17	31.840	32.340	31.580	31.800	28.154	69,171
2023-04-14	31.600	32.080	31.500	31.760	28.119	69,476
2023-04-13	31.840	31.840	31.160	31.600	27.977	63,539
2023-04-12	31.260	31.560	30.960	31.400	27.800	85,690
2023-04-11	31.160	31.560	30.920	31.300	27.711	149,158
2023-04-06	30.740	31.100	30.500	30.960	27.410	111,032
2023-04-05	32.700	32.700	30.860	30.960	27.410	103,400

← NewerPage 15 of 22 · 1,275 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.