Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	35.660	35.660	35.200	35.340	31.288	83,272
2023-01-10	35.420	35.600	34.920	35.420	31.359	146,445
2023-01-09	34.760	35.880	34.580	35.700	31.607	187,597
2023-01-06	34.000	34.460	33.500	34.440	30.491	144,041
2023-01-05	33.480	34.240	33.320	34.100	30.190	135,129
2023-01-04	32.760	33.620	32.720	33.580	29.730	123,652
2023-01-03	32.180	32.880	32.140	32.660	28.916	75,309
2023-01-02	31.720	32.320	31.720	32.140	28.455	91,264
2022-12-30	31.960	32.060	31.500	31.520	27.906	32,438
2022-12-29	31.560	32.020	31.400	32.000	28.331	52,707
2022-12-28	32.000	32.280	31.640	31.700	28.066	72,005
2022-12-27	31.840	32.120	31.760	31.960	28.296	56,563
2022-12-23	31.620	32.020	31.380	31.820	28.172	36,051
2022-12-22	32.560	32.580	31.300	31.540	27.924	90,138
2022-12-21	32.100	32.660	32.100	32.640	28.898	76,975
2022-12-20	32.620	32.700	32.000	32.080	28.402	162,490
2022-12-19	32.000	33.080	32.000	32.880	29.110	154,868
2022-12-16	32.820	32.860	31.860	31.860	28.207	581,971
2022-12-15	33.080	33.600	32.660	32.920	29.146	146,163
2022-12-14	34.460	34.600	33.160	33.460	29.624	201,851
2022-12-13	34.000	34.880	33.820	34.280	30.350	127,996
2022-12-12	33.980	33.980	33.560	33.860	29.978	57,708
2022-12-09	33.720	34.160	33.560	34.020	30.120	93,030
2022-12-08	33.060	33.680	33.060	33.620	29.765	68,639
2022-12-07	32.980	33.320	32.660	32.960	29.181	129,839
2022-12-06	33.000	33.580	32.960	32.960	29.181	148,604
2022-12-05	33.540	33.640	32.860	33.340	29.518	149,412
2022-12-02	33.120	33.960	33.080	33.520	29.677	167,267
2022-12-01	32.560	33.200	32.280	33.160	29.358	173,179
2022-11-30	32.940	33.140	32.040	32.240	28.544	223,821
2022-11-29	32.480	32.900	32.100	32.660	28.916	160,363
2022-11-28	32.300	32.640	32.180	32.340	28.632	91,909
2022-11-25	32.540	32.740	32.240	32.600	28.862	50,362
2022-11-24	32.300	32.940	32.060	32.680	28.933	71,936
2022-11-23	32.600	32.600	31.900	32.240	28.544	84,479
2022-11-22	31.760	32.540	31.420	32.120	28.437	155,275
2022-11-21	31.900	31.940	31.260	31.780	28.136	106,523
2022-11-18	31.380	32.120	31.300	32.000	28.331	138,870
2022-11-17	31.920	32.200	31.300	31.400	27.800	118,739
2022-11-16	32.280	32.540	31.460	31.720	28.083	166,089
2022-11-15	33.340	33.340	31.420	32.260	28.561	222,677
2022-11-14	32.480	33.160	32.140	33.060	29.270	261,758
2022-11-11	30.860	32.680	30.860	32.380	28.668	240,697
2022-11-10	28.940	30.540	28.540	30.540	27.039	224,050
2022-11-09	29.000	29.240	28.660	28.900	25.587	137,714
2022-11-08	28.600	29.300	28.440	29.240	25.888	97,161
2022-11-07	27.980	28.600	27.760	28.560	25.286	80,744
2022-11-04	27.080	28.020	27.080	28.020	24.808	160,183
2022-11-03	26.740	26.960	26.300	26.920	23.834	143,762
2022-11-02	27.500	27.540	26.680	27.020	23.922	226,728
2022-11-01	27.120	27.520	26.880	27.320	24.188	141,348
2022-10-31	26.960	27.100	26.560	26.780	23.710	139,853
2022-10-28	26.680	27.080	26.440	26.780	23.710	97,979
2022-10-27	26.900	27.320	26.760	27.040	23.940	210,192
2022-10-26	26.360	27.000	26.140	26.960	23.869	98,162
2022-10-25	26.060	26.360	25.440	26.220	23.214	168,040
2022-10-24	25.800	26.080	25.320	26.000	23.019	152,349
2022-10-21	24.980	25.660	24.980	25.320	22.417	107,943
2022-10-20	25.480	25.800	25.300	25.500	22.576	131,644
2022-10-19	25.500	25.860	25.400	25.600	22.665	112,762

← NewerPage 17 of 22 · 1,276 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.