Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	32.340	33.220	32.320	32.600	28.862	80,755
2023-04-03	33.140	33.260	32.400	32.400	28.685	72,595
2023-03-31	32.840	33.120	32.600	33.040	29.252	56,348
2023-03-30	32.740	33.260	32.700	32.860	29.093	113,696
2023-03-29	32.080	32.680	32.080	32.680	28.933	70,907
2023-03-28	32.180	32.340	31.880	32.020	28.349	95,031
2023-03-27	32.060	32.220	31.780	31.880	28.225	147,029
2023-03-24	32.180	32.560	31.120	31.340	27.747	83,562
2023-03-23	32.240	32.860	32.140	32.680	28.933	58,784
2023-03-22	32.640	32.940	32.540	32.580	28.845	75,458
2023-03-21	32.020	32.720	32.020	32.640	28.898	71,025
2023-03-20	30.500	31.980	30.020	31.820	28.172	176,242
2023-03-17	32.080	32.160	30.820	31.020	27.464	181,660
2023-03-16	31.840	31.980	30.880	31.800	28.154	170,203
2023-03-15	32.800	32.920	31.100	31.160	27.588	149,181
2023-03-14	32.200	32.940	31.840	32.700	28.951	115,320
2023-03-13	33.780	33.780	31.580	32.060	28.384	134,544
2023-03-10	33.580	34.040	33.400	33.800	29.925	68,798
2023-03-09	34.620	34.620	33.680	34.260	30.332	96,259
2023-03-08	35.300	35.300	34.480	34.640	30.669	122,874
2023-03-07	35.000	35.460	35.000	35.180	31.147	68,371
2023-03-06	35.440	35.500	34.940	35.240	31.200	75,752
2023-03-03	34.980	35.300	34.720	35.080	31.058	77,896
2023-03-02	36.140	36.140	34.680	34.720	30.739	86,138
2023-03-01	35.880	36.300	35.860	36.040	31.908	88,663
2023-02-28	35.480	36.000	35.200	35.700	31.607	147,010
2023-02-27	35.940	36.560	35.740	35.760	31.660	124,077
2023-02-24	36.060	36.700	35.220	35.380	31.324	376,283
2023-02-23	34.440	35.320	33.280	34.680	30.704	292,140
2023-02-22	34.940	35.420	34.540	35.420	31.359	167,852
2023-02-21	35.380	35.460	35.040	35.080	31.058	60,574
2023-02-20	35.600	35.660	35.140	35.360	31.306	36,006
2023-02-17	35.760	35.760	34.920	35.580	31.501	94,382
2023-02-16	36.400	36.500	35.520	35.860	31.749	90,359
2023-02-15	35.420	36.380	35.340	36.340	32.174	107,035
2023-02-14	35.100	36.000	35.100	35.560	31.483	125,209
2023-02-13	35.140	35.420	34.980	35.260	31.217	64,253
2023-02-10	35.380	35.600	34.540	34.960	30.952	103,946
2023-02-09	34.620	35.660	34.620	35.580	31.501	176,678
2023-02-08	34.960	35.240	34.460	34.500	30.545	112,529
2023-02-07	34.840	35.220	34.600	34.760	30.775	87,755
2023-02-06	35.200	35.440	34.560	34.880	30.881	47,135
2023-02-03	34.680	35.360	34.440	35.260	31.217	133,240
2023-02-02	35.860	35.860	34.420	34.860	30.863	145,683
2023-02-01	35.000	35.700	34.540	34.740	30.757	133,650
2023-01-31	34.380	34.940	34.020	34.920	30.916	131,791
2023-01-30	34.700	34.740	34.120	34.320	30.385	94,796
2023-01-27	34.860	35.200	34.580	34.800	30.810	72,290
2023-01-26	34.840	35.340	34.800	34.920	30.916	87,526
2023-01-25	35.160	35.380	34.820	34.940	30.934	63,880
2023-01-24	35.480	35.580	34.900	35.120	31.094	99,867
2023-01-23	35.600	35.760	35.220	35.380	31.324	64,487
2023-01-20	34.940	35.540	34.800	35.400	31.341	83,960
2023-01-19	35.460	35.620	34.560	34.560	30.598	125,310
2023-01-18	35.600	36.480	35.460	35.860	31.749	124,579
2023-01-17	35.240	35.600	34.980	35.460	31.395	75,008
2023-01-16	35.560	35.660	34.760	35.400	31.341	104,355
2023-01-13	35.360	35.440	34.920	35.020	31.005	196,803
2023-01-12	35.540	35.660	34.780	35.200	31.164	144,669
2023-01-11	35.660	35.660	35.200	35.340	31.288	83,272

← NewerPage 16 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.