Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	19.440	19.740	19.200	19.740	19.007	117,388
2025-11-04	19.800	19.820	19.500	19.680	18.949	85,966
2025-11-03	20.100	20.700	20.100	20.100	19.354	110,878
2025-10-31	19.940	20.350	19.940	20.200	19.450	113,790
2025-10-30	20.200	20.200	19.900	20.050	19.306	107,925
2025-10-29	20.300	20.450	20.100	20.200	19.450	74,035
2025-10-28	20.200	20.400	20.000	20.350	19.595	56,426
2025-10-27	20.650	20.850	20.400	20.400	19.643	58,893
2025-10-24	20.600	20.750	20.450	20.750	19.980	63,002
2025-10-23	20.500	20.850	20.450	20.700	19.932	86,632
2025-10-22	20.250	20.500	20.050	20.450	19.691	184,998
2025-10-21	20.150	20.350	19.960	20.250	19.498	61,456
2025-10-20	19.840	20.200	19.520	20.050	19.306	94,311
2025-10-17	19.120	19.420	18.840	19.260	18.545	74,446
2025-10-16	19.320	19.440	19.140	19.380	18.661	93,395
2025-10-15	19.520	19.680	19.220	19.220	18.507	89,765
2025-10-14	19.640	19.660	19.240	19.420	18.699	84,622
2025-10-13	19.740	20.250	19.740	19.940	19.200	49,389
2025-10-10	20.950	21.200	19.640	19.640	18.911	281,485
2025-10-09	20.300	20.950	20.100	20.800	20.028	145,009
2025-10-08	20.350	20.500	20.250	20.250	19.498	56,096
2025-10-07	20.700	21.000	20.450	20.500	19.739	86,592
2025-10-06	20.600	20.800	20.300	20.650	19.883	62,735
2025-10-03	20.550	20.650	20.350	20.550	19.787	64,778
2025-10-02	20.200	20.650	20.150	20.500	19.739	121,463
2025-10-01	19.960	20.200	19.820	20.100	19.354	55,146
2025-09-30	19.900	20.050	19.760	19.960	19.219	59,191
2025-09-29	20.100	20.300	19.880	19.980	19.238	77,943
2025-09-26	20.100	20.300	19.880	20.100	19.354	91,879
2025-09-25	20.400	20.500	20.050	20.050	19.306	72,779
2025-09-24	20.400	20.600	20.000	20.500	19.739	124,551
2025-09-23	19.840	20.650	19.800	20.500	19.739	115,351
2025-09-22	19.580	19.740	19.300	19.700	18.969	35,489
2025-09-19	19.700	19.900	19.440	19.640	18.911	290,439
2025-09-18	19.700	19.780	19.460	19.640	18.911	155,237
2025-09-17	19.880	19.880	19.200	19.520	18.795	68,945
2025-09-16	19.600	19.720	19.340	19.420	18.699	55,950
2025-09-15	19.580	19.920	19.560	19.660	18.930	61,176
2025-09-12	19.560	19.720	19.260	19.520	18.795	91,697
2025-09-11	19.600	19.700	19.400	19.560	18.834	156,275
2025-09-10	19.860	19.860	19.460	19.520	18.795	71,787
2025-09-09	20.100	20.100	19.740	19.760	19.027	76,147
2025-09-08	19.920	20.100	19.900	20.100	19.354	190,362
2025-09-05	20.550	20.550	19.440	19.800	19.065	187,670
2025-09-04	20.700	20.900	20.400	20.400	19.643	45,591
2025-09-03	20.950	21.050	20.600	20.700	19.932	46,010
2025-09-02	21.250	21.400	20.550	20.800	20.028	80,123
2025-09-01	21.300	21.400	21.200	21.300	20.509	77,867
2025-08-29	21.700	21.800	21.150	21.200	20.413	82,555
2025-08-28	21.750	22.250	21.650	21.650	20.846	84,658
2025-08-27	21.950	22.150	21.600	21.600	20.798	71,387
2025-08-26	22.500	22.500	21.800	22.000	21.183	107,850
2025-08-25	22.800	23.100	22.400	22.600	21.761	49,484
2025-08-22	22.150	22.850	22.150	22.800	21.954	81,027
2025-08-21	22.600	22.650	22.300	22.300	21.472	95,932
2025-08-20	22.650	22.850	22.600	22.700	21.857	51,180
2025-08-19	22.000	23.000	22.000	23.000	22.146	61,654
2025-08-18	22.300	22.450	22.000	22.100	21.280	72,491
2025-08-15	22.400	22.750	22.200	22.400	21.568	47,425
2025-08-14	21.900	22.400	21.850	22.300	21.472	58,335

← NewerPage 5 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.