Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.500	23.650	23.250	23.600	22.724	73,290
2026-02-03	22.950	23.250	22.750	23.250	22.387	142,303
2026-02-02	22.150	22.800	22.050	22.650	21.809	90,156
2026-01-30	22.600	22.800	22.150	22.500	21.665	176,216
2026-01-29	23.100	23.100	22.400	22.600	21.761	57,241
2026-01-28	22.950	23.350	22.600	22.900	22.050	91,526
2026-01-27	23.300	23.300	22.750	22.950	22.098	55,605
2026-01-26	22.550	23.450	22.450	23.350	22.483	84,588
2026-01-23	23.200	23.200	22.600	22.750	21.906	108,381
2026-01-22	23.000	23.550	22.950	23.250	22.387	111,939
2026-01-21	22.000	22.700	21.950	22.550	21.713	128,985
2026-01-20	22.500	22.650	21.900	21.950	21.135	74,820
2026-01-19	23.100	23.100	22.450	22.600	21.761	96,284
2026-01-16	23.400	23.800	23.200	23.800	22.917	113,839
2026-01-15	23.550	23.800	23.250	23.400	22.531	92,646
2026-01-14	23.050	23.550	22.900	23.550	22.676	63,288
2026-01-13	23.400	23.400	22.650	23.100	22.243	137,469
2026-01-12	23.750	23.850	23.300	23.300	22.435	56,665
2026-01-09	23.400	23.850	23.250	23.700	22.820	59,853
2026-01-08	23.500	23.600	23.150	23.250	22.387	47,570
2026-01-07	23.500	23.650	23.200	23.550	22.676	101,178
2026-01-06	23.000	23.750	22.950	23.350	22.483	94,832
2026-01-05	22.900	23.050	22.250	22.800	21.954	103,365
2026-01-02	22.400	22.800	22.250	22.800	21.954	57,580
2025-12-30	22.300	22.550	22.200	22.550	21.713	34,071
2025-12-29	22.200	22.450	22.150	22.250	21.424	59,885
2025-12-23	22.350	22.550	21.950	22.450	21.617	86,245
2025-12-22	21.000	22.450	20.800	22.400	21.568	205,890
2025-12-19	20.750	20.950	20.550	20.900	20.124	201,049
2025-12-18	20.850	20.900	20.600	20.800	20.028	81,628
2025-12-17	21.300	21.400	20.700	20.800	20.028	79,408
2025-12-16	21.250	21.600	21.000	21.100	20.317	69,215
2025-12-15	21.150	21.450	21.150	21.400	20.606	85,003
2025-12-12	21.300	21.550	21.100	21.150	20.365	93,049
2025-12-11	20.800	21.200	20.750	21.100	20.317	70,604
2025-12-10	21.450	21.500	20.800	20.850	20.076	139,826
2025-12-09	20.800	21.450	20.800	21.450	20.654	180,908
2025-12-08	20.450	20.900	20.300	20.900	20.124	132,871
2025-12-05	20.000	20.450	19.860	20.450	19.691	103,386
2025-12-04	19.740	20.350	19.560	19.980	19.238	168,381
2025-12-03	19.340	19.600	19.040	19.220	18.507	69,692
2025-12-02	19.460	19.460	19.100	19.200	18.487	72,712
2025-12-01	19.340	19.380	18.960	19.300	18.584	127,077
2025-11-28	19.360	19.540	19.200	19.480	18.757	96,305
2025-11-27	18.900	19.420	18.900	19.220	18.507	77,191
2025-11-26	19.060	19.160	18.780	19.080	18.372	90,736
2025-11-25	18.540	18.940	18.400	18.920	18.218	169,749
2025-11-24	18.760	19.000	18.560	18.720	18.025	161,796
2025-11-21	18.380	18.640	18.220	18.640	17.948	157,176
2025-11-20	19.100	19.100	18.660	18.680	17.987	114,880
2025-11-19	19.120	19.300	18.840	18.960	18.256	134,015
2025-11-18	19.260	19.380	19.120	19.260	18.545	115,087
2025-11-17	20.300	20.450	19.600	19.640	18.911	95,813
2025-11-14	20.850	20.850	19.600	20.400	19.643	116,306
2025-11-13	20.400	21.700	20.350	21.050	20.269	223,070
2025-11-12	20.000	20.200	19.740	20.200	19.450	93,580
2025-11-11	19.520	19.860	19.440	19.860	19.123	62,777
2025-11-10	19.640	19.860	19.480	19.640	18.911	82,191
2025-11-07	19.520	19.640	19.220	19.260	18.545	71,145
2025-11-06	19.780	19.780	19.300	19.360	18.641	49,068

← NewerPage 4 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.