Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21.150	21.700	21.100	21.300	20.509	88,670
2026-04-30	20.650	21.250	20.550	21.100	20.317	99,705
2026-04-29	20.900	21.050	20.700	20.850	20.076	91,732
2026-04-28	21.150	21.300	20.550	20.800	20.028	75,285
2026-04-27	21.550	21.750	21.000	21.200	20.413	73,330
2026-04-24	21.800	21.800	21.300	21.400	20.606	107,351
2026-04-23	21.950	22.050	21.750	21.900	21.087	75,903
2026-04-22	22.650	22.650	21.800	22.000	21.183	91,980
2026-04-21	22.650	22.750	22.400	22.550	21.713	90,704
2026-04-20	22.050	22.500	22.050	22.500	21.665	94,596
2026-04-17	21.900	22.700	21.900	22.600	21.761	157,723
2026-04-16	21.650	22.000	21.600	22.000	21.183	139,261
2026-04-15	21.650	21.950	21.550	21.600	20.798	60,840
2026-04-14	21.500	21.900	21.450	21.600	20.798	67,619
2026-04-13	21.050	21.250	21.000	21.250	20.461	63,335
2026-04-10	21.400	21.800	21.150	21.450	20.654	108,135
2026-04-09	21.250	21.300	21.000	21.250	20.461	132,142
2026-04-08	20.800	21.550	20.200	21.550	20.750	315,238
2026-04-07	19.260	19.760	19.140	19.180	18.468	145,233
2026-04-02	19.260	19.300	18.740	19.160	18.449	163,810
2026-04-01	19.760	19.760	19.240	19.660	18.930	170,567
2026-03-31	18.360	18.760	18.320	18.760	18.064	206,554
2026-03-30	18.380	18.560	18.280	18.560	17.871	117,978
2026-03-27	18.660	18.660	18.340	18.580	17.890	145,313
2026-03-26	18.660	18.880	18.440	18.660	17.967	80,173
2026-03-25	19.000	19.200	18.780	18.920	18.218	162,759
2026-03-24	18.440	18.620	18.080	18.560	17.871	197,120
2026-03-23	17.700	18.560	17.200	18.300	17.621	351,142
2026-03-20	18.660	18.660	18.020	18.020	17.351	316,256
2026-03-19	18.800	18.840	18.340	18.440	17.756	193,760
2026-03-18	19.400	19.720	19.220	19.240	18.526	163,445
2026-03-17	18.920	19.180	18.700	19.140	18.430	105,341
2026-03-16	19.080	19.240	18.820	18.820	18.121	234,626
2026-03-13	19.140	19.420	19.000	19.140	18.430	121,933
2026-03-12	19.800	19.800	19.260	19.560	18.834	131,162
2026-03-11	20.100	20.100	19.720	19.880	19.142	121,038
2026-03-10	19.960	20.300	19.740	20.000	19.258	181,479
2026-03-09	18.980	19.540	18.800	19.300	18.584	328,604
2026-03-06	20.500	21.050	20.100	20.100	19.354	286,047
2026-03-05	22.450	23.000	20.400	20.400	19.643	221,336
2026-03-04	21.950	22.800	21.850	22.700	21.857	127,212
2026-03-03	23.150	23.150	21.750	22.000	21.183	256,332
2026-03-02	23.600	23.900	23.250	23.600	22.724	111,144
2026-02-27	24.250	24.650	24.100	24.450	23.542	109,018
2026-02-26	24.450	24.550	24.050	24.350	23.446	102,895
2026-02-25	24.700	24.700	24.400	24.400	23.494	83,301
2026-02-24	24.800	24.950	24.500	24.650	23.735	85,125
2026-02-23	24.650	24.800	24.450	24.700	23.783	135,040
2026-02-20	24.500	24.950	24.400	24.750	23.831	69,184
2026-02-19	24.900	24.950	24.200	24.650	23.735	89,149
2026-02-18	22.900	25.100	22.900	25.100	24.168	255,788
2026-02-17	23.100	23.200	22.500	22.900	22.050	102,981
2026-02-16	23.500	23.550	23.100	23.250	22.387	62,195
2026-02-13	23.350	23.500	23.000	23.450	22.580	88,569
2026-02-12	23.800	24.000	23.250	23.300	22.435	199,404
2026-02-11	23.600	23.650	23.250	23.550	22.676	69,822
2026-02-10	23.750	24.000	23.450	23.700	22.820	93,763
2026-02-09	23.300	23.600	23.100	23.600	22.724	68,655
2026-02-06	23.450	23.450	23.000	23.150	22.291	84,787
2026-02-05	23.650	23.650	23.150	23.550	22.676	89,826

← NewerPage 3 of 22 · 1,278 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.