Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	22.350	22.350	21.850	21.850	21.039	33,801
2025-08-12	21.900	22.400	21.800	22.200	21.376	61,204
2025-08-11	22.700	22.700	22.050	22.100	21.280	51,188
2025-08-08	22.250	22.850	22.250	22.700	21.857	51,882
2025-08-07	21.950	22.850	21.950	22.450	21.617	61,503
2025-08-06	22.200	22.600	22.100	22.300	21.472	90,441
2025-08-05	22.100	22.600	22.100	22.350	21.520	56,512
2025-08-04	21.650	22.000	21.650	22.000	21.183	60,482
2025-08-01	22.250	22.400	21.600	21.600	20.798	86,101
2025-07-31	22.650	22.850	22.350	22.600	21.761	74,100
2025-07-30	23.200	23.200	22.550	22.700	21.857	49,417
2025-07-29	23.600	23.750	23.250	23.450	22.580	55,780
2025-07-28	24.150	24.400	23.600	23.600	22.724	63,867
2025-07-25	23.200	23.700	23.200	23.700	22.820	79,859
2025-07-24	22.950	24.500	22.700	23.400	22.531	207,848
2025-07-23	23.700	24.300	23.700	24.050	23.157	55,609
2025-07-22	23.450	23.600	23.100	23.400	22.531	72,487
2025-07-21	23.350	24.250	23.350	23.600	22.724	79,623
2025-07-18	23.450	23.500	23.200	23.300	22.435	76,190
2025-07-17	22.900	23.400	22.700	23.250	22.387	69,588
2025-07-16	22.700	22.850	22.350	22.750	21.906	150,508
2025-07-15	22.900	23.250	22.900	23.000	22.146	51,186
2025-07-14	23.050	23.300	22.700	22.700	21.857	66,241
2025-07-11	23.900	24.100	23.450	23.500	22.628	75,067
2025-07-10	23.550	24.250	23.450	24.100	23.205	79,837
2025-07-09	23.350	23.900	23.150	23.500	22.628	81,117
2025-07-08	22.300	23.450	22.250	23.400	22.531	108,576
2025-07-07	22.350	22.450	22.100	22.250	21.424	37,535
2025-07-04	22.650	22.650	22.050	22.300	21.472	57,972
2025-07-03	22.050	23.500	22.050	22.800	21.954	123,348
2025-07-02	21.850	22.050	21.650	21.950	21.135	69,302
2025-07-01	22.550	22.600	21.750	21.750	20.943	81,496
2025-06-30	22.650	23.000	22.100	22.600	21.761	129,280
2025-06-27	22.450	22.650	22.400	22.500	21.665	81,569
2025-06-26	22.400	22.400	22.150	22.300	21.472	45,547
2025-06-25	22.700	22.700	22.150	22.300	21.472	59,529
2025-06-24	22.300	22.700	22.150	22.600	21.761	100,137
2025-06-23	21.700	21.950	21.400	21.700	20.894	76,328
2025-06-20	22.100	22.150	21.900	22.000	21.183	115,152
2025-06-19	22.150	22.150	21.750	21.850	21.039	100,585
2025-06-18	22.900	22.900	22.000	22.350	21.520	92,708
2025-06-17	23.200	23.400	22.850	22.850	22.002	55,665
2025-06-16	23.500	23.650	23.350	23.450	22.580	50,904
2025-06-13	23.200	23.600	23.150	23.450	22.580	99,025
2025-06-12	23.650	24.150	23.450	23.850	22.965	85,811
2025-06-11	23.750	23.900	23.650	23.900	23.013	67,104
2025-06-10	23.300	23.850	23.150	23.850	22.965	70,291
2025-06-09	23.350	23.450	23.200	23.350	22.483	45,232
2025-06-06	23.250	23.400	23.200	23.350	22.483	62,569
2025-06-05	22.850	23.400	22.850	23.300	22.435	122,606
2025-06-04	22.550	22.900	22.450	22.850	22.002	94,493
2025-06-03	22.400	22.500	22.150	22.500	21.665	54,664
2025-06-02	22.700	22.800	22.200	22.500	21.665	89,908
2025-05-30	22.750	23.050	22.650	22.900	22.050	109,439
2025-05-29	22.700	23.000	22.600	22.800	21.954	100,160
2025-05-28	21.750	22.350	21.750	22.250	21.424	77,422
2025-05-27	21.750	21.900	21.500	21.800	20.991	46,187
2025-05-26	21.900	22.050	21.700	21.800	20.991	58,324
2025-05-23	22.100	22.350	21.200	21.550	20.750	183,610
2025-05-22	22.600	22.600	21.900	22.100	21.280	84,370

← NewerPage 6 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.