Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	24.500	25.760	24.100	25.480	22.116	316,733
2022-05-02	24.540	24.620	23.760	24.440	21.214	114,737
2022-04-29	24.660	25.160	24.620	24.840	21.561	106,578
2022-04-28	24.660	24.940	24.100	24.480	21.248	143,760
2022-04-27	24.220	24.500	23.820	24.320	21.110	161,116
2022-04-26	24.780	25.060	24.160	24.180	20.988	118,897
2022-04-25	25.200	25.580	24.560	24.680	21.422	111,975
2022-04-22	25.700	25.900	25.240	25.620	22.238	202,582
2022-04-21	25.420	26.300	25.340	26.020	22.585	269,464
2022-04-20	24.940	25.540	24.820	25.440	22.082	157,316
2022-04-19	24.020	25.020	23.900	24.860	21.578	239,322
2022-04-14	23.960	24.320	23.620	24.180	20.988	223,006
2022-04-13	24.200	24.200	23.260	23.780	20.641	185,936
2022-04-12	23.560	24.140	23.400	24.140	20.953	459,061
2022-04-11	24.480	24.740	23.960	24.040	20.867	163,609
2022-04-08	25.240	25.360	24.580	24.860	21.578	169,636
2022-04-07	25.000	25.380	24.460	24.740	21.474	349,896
2022-04-06	25.680	25.860	24.520	24.800	21.526	373,012
2022-04-05	26.460	26.880	25.620	25.700	22.307	298,601
2022-04-04	27.200	27.260	26.220	27.000	23.436	179,599
2022-04-01	26.780	27.280	26.360	26.920	23.366	218,397
2022-03-31	28.480	28.500	26.800	26.820	23.280	310,590
2022-03-30	28.660	28.740	27.700	28.080	24.373	223,748
2022-03-29	27.920	29.000	27.420	28.960	25.137	385,309
2022-03-28	27.440	28.060	27.240	27.640	23.991	191,968
2022-03-25	29.000	29.200	26.980	27.100	23.523	696,685
2022-03-24	31.160	31.420	29.860	29.860	25.918	152,778
2022-03-23	31.740	32.060	31.000	31.240	27.116	104,694
2022-03-22	31.980	32.340	31.560	31.700	27.515	94,377
2022-03-21	31.500	31.780	31.100	31.700	27.515	102,769
2022-03-18	31.440	31.700	31.180	31.680	27.498	192,480
2022-03-17	31.500	31.640	30.860	31.520	27.359	150,967
2022-03-16	30.820	31.340	30.420	31.200	27.081	175,434
2022-03-15	30.280	30.280	29.280	29.960	26.005	126,364
2022-03-14	30.240	30.900	29.780	30.460	26.439	186,203
2022-03-11	28.960	29.900	28.960	29.280	25.415	224,158
2022-03-10	29.960	30.240	28.780	29.060	25.224	198,693
2022-03-09	29.600	29.960	28.780	29.720	25.797	223,507
2022-03-08	27.700	29.120	27.480	28.320	24.582	175,587
2022-03-07	28.020	29.060	27.000	28.120	24.408	365,005
2022-03-04	30.160	30.240	28.820	29.420	25.536	247,500
2022-03-03	31.500	32.120	30.600	30.660	26.613	150,507
2022-03-02	31.300	31.840	30.520	31.600	27.429	121,552
2022-03-01	32.060	32.660	31.480	31.600	27.429	232,229
2022-02-28	31.860	32.480	30.700	32.340	28.071	240,281
2022-02-25	32.860	32.880	31.700	32.880	28.540	237,595
2022-02-24	32.080	33.400	31.380	32.140	27.897	327,642
2022-02-23	35.080	35.400	33.880	34.040	29.546	115,058
2022-02-22	33.860	35.140	33.640	34.580	30.015	91,118
2022-02-21	35.980	36.360	34.560	34.940	30.328	107,378
2022-02-18	36.000	36.480	35.560	35.800	31.074	101,259
2022-02-17	36.560	36.960	36.040	36.280	31.491	98,766
2022-02-16	37.000	37.400	36.680	36.740	31.890	62,595
2022-02-15	35.920	36.900	35.720	36.880	32.011	73,230
2022-02-14	36.100	36.420	35.140	36.140	31.369	167,605
2022-02-11	36.700	37.400	36.700	37.100	32.202	75,803
2022-02-10	37.320	37.640	37.100	37.220	32.307	118,532
2022-02-09	36.900	37.920	36.900	37.360	32.428	107,279
2022-02-08	36.440	37.300	36.300	36.700	31.855	91,021
2022-02-07	37.140	37.160	36.440	36.520	31.699	87,723

← NewerPage 20 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.