Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	23.400	23.400	22.660	22.720	20.115	65,709
2022-07-25	23.420	23.900	23.260	23.480	20.788	67,950
2022-07-22	23.620	24.000	23.260	23.600	20.894	60,219
2022-07-21	23.540	23.980	23.100	23.720	21.001	98,635
2022-07-20	23.560	23.880	23.200	23.760	21.036	106,124
2022-07-19	22.320	23.340	22.140	23.340	20.664	95,416
2022-07-18	22.500	22.660	22.100	22.480	19.903	70,789
2022-07-15	21.460	22.260	21.440	22.140	19.602	106,351
2022-07-14	21.780	21.960	20.920	21.300	18.858	181,414
2022-07-13	21.480	21.700	21.040	21.580	19.106	180,094
2022-07-12	21.040	21.440	20.660	21.440	18.982	299,401
2022-07-11	21.540	22.060	21.020	21.200	18.769	106,785
2022-07-08	21.920	22.440	21.620	22.440	19.867	98,329
2022-07-07	21.680	22.060	21.420	21.960	19.442	81,596
2022-07-06	21.300	21.560	20.940	21.300	18.858	71,793
2022-07-05	22.180	22.400	20.920	21.360	18.911	135,642
2022-07-04	22.220	22.520	21.880	22.020	19.495	44,405
2022-07-01	21.640	22.440	21.320	22.160	19.619	100,556
2022-06-30	22.200	22.200	21.380	21.960	19.442	149,273
2022-06-29	23.420	23.540	22.400	22.540	19.956	89,716
2022-06-28	23.080	23.700	23.040	23.480	20.788	157,406
2022-06-27	22.800	23.280	22.640	22.980	20.345	97,547
2022-06-24	21.800	22.540	21.680	22.480	19.903	118,854
2022-06-23	23.220	23.220	21.740	21.800	19.301	101,359
2022-06-22	23.780	23.780	22.680	23.240	20.576	137,371
2022-06-21	24.440	24.920	23.900	24.000	21.248	75,994
2022-06-20	24.520	24.520	23.900	24.400	21.603	77,385
2022-06-17	23.400	24.740	23.400	24.260	21.479	299,168
2022-06-16	24.500	24.500	23.080	23.440	20.753	133,220
2022-06-15	24.300	24.840	24.260	24.520	21.709	77,968
2022-06-14	24.800	24.900	24.040	24.100	21.337	108,714
2022-06-13	25.160	25.520	24.440	24.560	21.744	161,943
2022-06-10	26.420	26.580	25.560	25.560	22.630	112,067
2022-06-09	26.680	26.960	26.340	26.640	23.586	117,007
2022-06-08	26.400	26.940	26.400	26.500	23.462	64,941
2022-06-07	27.000	27.000	26.400	26.760	23.692	100,435
2022-06-06	26.340	27.340	26.120	26.980	23.887	162,894
2022-06-03	26.740	26.740	25.860	26.020	23.037	74,663
2022-06-02	26.540	26.680	25.980	26.280	23.267	128,514
2022-06-01	25.960	26.300	25.560	26.000	23.019	105,125
2022-05-31	26.280	26.360	25.600	25.720	22.771	150,797
2022-05-30	25.780	26.600	25.780	26.460	23.426	146,896
2022-05-27	25.500	25.640	25.120	25.620	22.683	67,150
2022-05-26	24.880	25.340	24.660	25.240	22.346	85,124
2022-05-25	24.900	24.980	24.160	24.700	21.868	87,807
2022-05-24	24.940	25.120	24.620	24.820	21.974	123,406
2022-05-23	25.100	25.240	24.720	25.220	22.329	91,997
2022-05-20	24.660	25.560	24.660	24.800	21.957	115,052
2022-05-19	24.640	24.800	24.200	24.780	21.939	143,555
2022-05-18	25.540	25.620	25.040	25.040	22.169	123,173
2022-05-17	25.060	25.600	25.060	25.360	22.453	94,219
2022-05-16	25.040	25.040	24.500	24.920	22.063	101,982
2022-05-13	25.300	25.620	25.120	25.500	22.134	98,008
2022-05-12	24.340	25.020	23.920	25.020	21.717	147,826
2022-05-11	24.880	24.880	24.160	24.820	21.544	130,582
2022-05-10	24.500	24.920	24.120	24.180	20.988	99,752
2022-05-09	24.640	24.700	24.040	24.140	20.953	85,197
2022-05-06	24.500	24.920	24.200	24.860	21.578	117,796
2022-05-05	25.480	25.580	24.500	24.520	21.283	138,784
2022-05-04	25.000	25.680	24.140	24.800	21.526	364,235

← NewerPage 19 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.