Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	24.900	25.720	24.900	25.420	22.506	97,388
2022-10-17	24.500	24.820	23.900	24.820	21.974	111,761
2022-10-14	24.600	24.960	23.980	24.360	21.567	221,965
2022-10-13	23.180	24.320	23.120	24.100	21.337	167,946
2022-10-12	23.560	23.700	23.160	23.420	20.735	147,892
2022-10-11	23.260	23.620	23.100	23.480	20.788	104,618
2022-10-10	23.000	24.300	22.900	23.460	20.770	92,671
2022-10-07	23.480	23.740	23.200	23.300	20.629	151,121
2022-10-06	23.840	24.140	23.480	23.620	20.912	162,605
2022-10-05	23.380	23.820	23.240	23.560	20.859	148,257
2022-10-04	22.040	23.360	22.040	23.360	20.682	222,279
2022-10-03	21.020	21.640	20.780	21.600	19.124	77,612
2022-09-30	21.180	21.560	20.860	21.440	18.982	118,784
2022-09-29	21.700	21.740	20.280	21.120	18.699	215,777
2022-09-28	20.920	22.280	20.920	21.960	19.442	153,329
2022-09-27	22.240	22.320	21.300	21.300	18.858	122,132
2022-09-26	21.480	22.260	21.480	21.900	19.389	114,018
2022-09-23	21.880	21.880	21.160	21.720	19.230	132,578
2022-09-22	21.980	22.420	21.920	21.940	19.425	90,700
2022-09-21	21.500	22.620	21.500	22.620	20.027	96,740
2022-09-20	22.220	22.380	21.820	22.120	19.584	139,686
2022-09-19	21.880	22.380	21.620	22.240	19.690	79,825
2022-09-16	21.440	22.240	21.300	22.080	19.549	420,491
2022-09-15	20.800	21.840	20.800	21.620	19.141	188,425
2022-09-14	21.300	22.000	20.960	21.220	18.787	229,187
2022-09-13	22.500	22.700	21.480	21.600	19.124	100,164
2022-09-12	21.320	22.600	21.060	22.400	19.832	158,503
2022-09-09	20.320	21.180	20.320	21.080	18.663	76,390
2022-09-08	20.260	20.360	20.000	20.240	17.920	160,722
2022-09-07	19.810	20.140	19.740	20.040	17.742	179,764
2022-09-06	20.180	20.680	19.920	19.970	17.680	168,727
2022-09-05	21.000	21.200	19.990	20.100	17.796	171,576
2022-09-02	21.400	21.860	21.140	21.860	19.354	96,246
2022-09-01	21.820	21.900	21.140	21.140	18.716	103,953
2022-08-31	22.300	22.300	21.840	21.960	19.442	98,276
2022-08-30	21.780	22.740	21.780	22.040	19.513	85,394
2022-08-29	21.400	22.120	21.200	22.000	19.478	88,015
2022-08-26	22.480	22.540	21.700	21.840	19.336	128,674
2022-08-25	22.220	22.500	21.880	22.260	19.708	78,179
2022-08-24	22.400	22.500	22.000	22.360	19.796	58,672
2022-08-23	22.480	22.820	22.180	22.240	19.690	62,645
2022-08-22	23.460	23.480	22.520	22.580	19.991	98,156
2022-08-19	24.220	24.300	23.640	23.660	20.947	73,645
2022-08-18	24.700	25.000	24.380	24.500	21.691	35,964
2022-08-17	25.780	25.780	24.580	24.620	21.797	74,805
2022-08-16	25.060	25.500	25.060	25.440	22.523	46,326
2022-08-15	25.800	25.800	25.080	25.280	22.382	52,046
2022-08-12	25.880	25.880	25.220	25.620	22.683	63,209
2022-08-11	25.600	25.880	25.500	25.740	22.789	66,742
2022-08-10	23.880	25.500	23.640	25.500	22.576	152,586
2022-08-09	24.180	24.220	23.660	23.980	21.231	115,522
2022-08-08	24.280	24.520	23.680	24.200	21.425	122,513
2022-08-05	25.000	25.000	23.440	24.060	21.302	171,852
2022-08-04	24.760	25.980	24.520	24.740	21.904	212,472
2022-08-03	23.940	24.400	23.500	24.380	21.585	106,973
2022-08-02	24.060	24.060	23.440	23.840	21.107	59,174
2022-08-01	24.080	24.400	23.940	24.400	21.603	81,796
2022-07-29	23.400	24.380	23.400	24.220	21.443	89,359
2022-07-28	23.100	23.600	23.100	23.380	20.700	53,854
2022-07-27	22.820	23.080	22.700	22.940	20.310	88,525

← NewerPage 18 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.