Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	37.980	38.060	36.720	36.960	32.081	105,025
2022-02-03	38.880	38.880	37.820	37.860	32.862	65,963
2022-02-02	39.120	39.580	38.500	38.540	33.452	104,881
2022-02-01	39.880	39.920	38.680	38.820	33.695	64,304
2022-01-31	38.540	39.120	38.200	39.000	33.852	123,787
2022-01-28	38.220	38.260	37.400	38.000	32.984	214,309
2022-01-27	37.920	38.940	37.600	38.320	33.261	212,146
2022-01-26	37.380	38.800	37.380	38.580	33.487	232,747
2022-01-25	37.940	37.940	36.420	37.240	32.324	125,436
2022-01-24	38.940	39.140	36.480	37.280	32.359	144,561
2022-01-21	39.780	39.900	38.760	39.240	34.060	173,424
2022-01-20	39.500	40.380	39.260	40.240	34.928	136,071
2022-01-19	40.920	41.020	39.460	40.000	34.720	166,052
2022-01-18	42.180	42.220	41.140	41.440	35.970	104,702
2022-01-17	41.200	42.600	41.020	42.460	36.855	176,001
2022-01-14	40.020	41.160	39.780	40.860	35.466	152,308
2022-01-13	39.340	40.280	39.300	40.180	34.876	72,692
2022-01-12	39.900	40.280	39.600	39.860	34.598	63,716
2022-01-11	39.360	39.760	39.180	39.540	34.320	102,698
2022-01-10	41.540	41.540	39.040	39.160	33.991	87,469
2022-01-07	41.600	41.740	41.220	41.500	36.022	71,497
2022-01-06	41.220	42.380	41.220	41.660	36.160	72,886
2022-01-05	41.440	41.700	41.280	41.540	36.056	93,491
2022-01-04	40.760	41.840	40.660	41.360	35.900	117,051
2022-01-03	40.540	41.020	40.460	40.660	35.292	88,751
2021-12-30	40.880	40.900	40.120	40.120	34.824	55,010
2021-12-29	40.360	40.920	40.340	40.780	35.397	34,819
2021-12-28	40.640	41.140	40.300	40.320	34.997	44,118
2021-12-27	40.980	40.980	40.120	40.680	35.310	44,191
2021-12-23	39.780	40.680	39.540	40.660	35.292	97,586
2021-12-22	39.060	39.560	38.780	39.520	34.303	84,140
2021-12-21	38.360	39.580	38.360	39.000	33.852	117,604
2021-12-20	38.500	38.540	37.400	38.120	33.088	134,450
2021-12-17	39.340	39.620	38.680	38.700	33.591	310,764
2021-12-16	39.200	39.680	39.180	39.500	34.286	196,897
2021-12-15	37.800	38.940	37.720	38.600	33.504	171,710
2021-12-14	38.200	38.380	37.540	37.740	32.758	176,340
2021-12-13	38.260	38.800	38.100	38.200	33.157	117,638
2021-12-10	38.160	38.500	38.040	38.160	33.123	71,900
2021-12-09	38.360	39.020	38.240	38.300	33.244	97,776
2021-12-08	38.480	39.060	38.100	38.240	33.192	101,953
2021-12-07	37.440	38.640	37.300	38.520	33.435	121,416
2021-12-06	37.240	37.240	36.580	37.140	32.237	89,938
2021-12-03	39.100	39.220	36.720	36.860	31.994	160,272
2021-12-02	37.100	39.040	37.060	38.720	33.609	280,358
2021-12-01	35.160	36.340	35.120	36.060	31.300	101,371
2021-11-30	35.160	35.560	34.660	35.120	30.484	165,754
2021-11-29	35.460	36.240	35.280	35.740	31.022	213,361
2021-11-26	35.660	36.040	35.100	35.240	30.588	168,068
2021-11-25	36.700	37.000	36.340	36.560	31.734	43,001
2021-11-24	37.060	37.260	36.480	36.680	31.838	102,843
2021-11-23	37.900	37.920	37.060	37.060	32.168	91,584
2021-11-22	37.740	38.400	37.640	38.200	33.157	99,001
2021-11-19	37.620	37.940	37.340	37.760	32.775	79,474
2021-11-18	38.600	38.600	37.640	37.880	32.879	107,999
2021-11-17	38.760	38.980	38.200	38.520	33.435	72,164
2021-11-16	38.840	39.240	38.440	39.060	33.904	93,297
2021-11-15	39.100	39.240	38.580	38.900	33.765	99,478
2021-11-12	39.200	39.620	38.980	39.040	33.886	77,143
2021-11-11	39.320	39.940	39.200	39.700	34.459	126,128

← NewerPage 21 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.