Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.360	18.520	17.880	17.880	17.880	84,613
2026-07-24	18.000	18.380	17.860	18.200	18.200	86,549
2026-07-23	18.300	18.500	17.740	18.160	18.160	154,935
2026-07-22	18.320	18.700	18.280	18.540	18.540	83,170
2026-07-21	18.380	18.400	17.900	18.320	18.320	91,993
2026-07-20	18.260	18.580	18.120	18.220	18.220	89,758
2026-07-17	18.000	18.320	17.780	18.280	18.280	125,389
2026-07-16	18.040	18.640	18.040	18.220	18.220	139,115
2026-07-15	17.460	17.960	17.300	17.920	17.920	163,474
2026-07-14	17.060	17.560	17.060	17.460	17.460	146,673
2026-07-13	16.820	17.420	16.760	17.420	17.420	154,299
2026-07-10	17.160	17.280	16.800	17.080	17.080	200,388
2026-07-09	17.920	17.920	17.320	17.500	17.500	61,213
2026-07-08	17.800	17.800	17.220	17.360	17.360	157,363
2026-07-07	18.600	18.620	17.960	17.980	17.980	51,598
2026-07-06	18.700	18.700	18.380	18.440	18.440	54,136
2026-07-03	18.160	18.580	18.160	18.440	18.440	63,815
2026-07-02	17.880	18.340	17.740	18.180	18.180	128,152
2026-07-01	17.900	18.120	17.620	17.880	17.880	103,289
2026-06-30	17.700	17.960	17.420	17.720	17.720	95,604
2026-06-29	18.000	18.000	17.380	17.420	17.420	85,398
2026-06-26	18.060	18.240	17.660	17.800	17.800	104,212
2026-06-25	18.320	18.440	17.960	18.200	18.200	84,765
2026-06-24	18.640	18.660	18.020	18.280	18.280	144,537
2026-06-23	19.220	19.220	18.660	18.660	18.660	154,125
2026-06-22	19.500	19.520	18.940	19.460	19.460	92,674
2026-06-19	19.560	19.800	19.400	19.620	19.620	99,873
2026-06-18	19.700	19.700	19.080	19.660	19.660	232,803
2026-06-17	19.680	19.680	19.300	19.520	19.520	38,446
2026-06-16	19.960	19.960	19.280	19.500	19.500	57,554
2026-06-15	20.400	20.450	19.700	19.740	19.740	57,533
2026-06-12	19.100	19.640	19.060	19.360	19.360	56,295
2026-06-11	19.100	19.120	18.640	18.920	18.920	78,463
2026-06-10	19.420	19.620	18.800	18.980	18.980	85,631
2026-06-09	19.700	20.100	19.440	19.440	19.440	89,534
2026-06-08	19.800	20.100	19.520	19.720	19.720	151,968
2026-06-05	20.450	20.700	20.100	20.300	20.300	69,465
2026-06-04	20.550	20.850	20.500	20.700	20.700	78,088
2026-06-03	21.100	21.100	20.300	20.650	20.650	113,158
2026-06-02	20.600	21.250	20.600	21.250	21.250	68,419
2026-06-01	21.100	21.200	20.250	20.650	20.650	146,618
2026-05-29	21.250	21.250	20.850	20.850	20.850	154,327
2026-05-28	21.150	21.250	20.850	21.100	21.100	73,131
2026-05-27	21.050	21.800	21.000	21.350	21.350	81,141
2026-05-26	21.250	21.400	20.900	20.900	20.900	73,026
2026-05-25	21.150	21.650	21.100	21.400	21.400	52,098
2026-05-22	21.050	21.650	21.050	21.550	20.750	121,754
2026-05-21	21.350	21.350	20.800	21.100	20.317	69,806
2026-05-20	20.550	21.450	20.450	21.300	20.509	85,958
2026-05-19	20.900	21.050	20.600	20.650	19.883	77,627
2026-05-18	20.600	20.900	20.200	20.800	20.028	109,652
2026-05-15	20.750	20.800	20.250	20.450	19.691	99,125
2026-05-14	21.650	21.800	20.850	21.050	20.269	95,876
2026-05-13	22.100	22.300	21.200	21.550	20.750	154,592
2026-05-12	21.400	22.550	21.100	21.800	20.991	185,697
2026-05-11	23.050	23.050	22.250	22.600	21.761	117,458
2026-05-08	22.450	23.350	22.250	23.000	22.146	79,218
2026-05-07	22.650	23.150	22.650	22.750	21.906	115,623
2026-05-06	22.350	22.850	21.850	22.550	21.713	77,218
2026-05-05	21.250	21.550	21.100	21.550	20.750	71,092

← NewerPage 2 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.