Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.800	23.000	22.600	22.800	21.954	145,851
2025-05-20	22.600	23.150	22.550	22.950	22.098	116,127
2025-05-19	22.900	23.000	22.250	22.600	21.761	158,010
2025-05-16	23.000	23.100	22.700	23.000	21.472	107,885
2025-05-15	22.950	23.100	22.750	23.000	21.472	85,045
2025-05-14	23.400	23.450	22.800	23.050	21.519	114,739
2025-05-13	22.400	23.950	21.550	23.350	21.799	198,836
2025-05-12	22.000	22.900	22.000	22.150	20.679	135,706
2025-05-09	21.550	21.900	21.550	21.700	20.259	50,592
2025-05-08	21.250	21.900	21.250	21.300	19.885	91,229
2025-05-07	21.400	21.400	21.000	21.100	19.698	47,863
2025-05-06	21.350	21.400	20.500	21.300	19.885	100,340
2025-05-05	21.650	21.650	21.150	21.300	19.885	57,533
2025-05-02	21.000	21.550	20.850	21.550	20.119	88,442
2025-04-30	20.600	20.900	20.550	20.750	19.372	37,593
2025-04-29	20.650	20.850	20.450	20.500	19.138	46,572
2025-04-28	20.500	20.700	20.250	20.550	19.185	63,741
2025-04-25	20.300	20.500	20.050	20.500	19.138	79,521
2025-04-24	19.800	20.200	19.600	20.200	18.858	66,776
2025-04-23	19.960	20.350	19.540	19.940	18.615	83,222
2025-04-22	19.260	19.300	18.820	19.220	17.943	64,744
2025-04-17	19.240	19.580	18.940	19.240	17.962	68,517
2025-04-16	19.520	19.520	19.020	19.280	17.999	78,526
2025-04-15	19.380	20.000	19.340	19.820	18.503	139,366
2025-04-14	19.400	19.440	18.840	19.160	17.887	106,746
2025-04-11	18.880	18.960	18.040	18.800	17.551	83,078
2025-04-10	19.980	19.980	18.560	18.560	17.327	190,406
2025-04-09	17.820	18.000	17.320	17.640	16.468	121,584
2025-04-08	19.000	19.060	18.440	18.620	17.383	125,173
2025-04-07	17.920	19.360	17.560	18.420	17.196	220,900
2025-04-04	21.040	21.040	18.780	19.170	17.897	425,310
2025-04-03	21.500	22.040	21.120	21.120	19.717	199,251
2025-04-02	22.900	22.940	22.000	22.340	20.856	109,515
2025-04-01	23.260	23.280	22.860	22.900	21.379	63,110
2025-03-31	23.400	23.400	22.960	23.140	21.603	110,693
2025-03-28	23.740	23.920	23.360	23.680	22.107	116,481
2025-03-27	24.280	24.380	23.760	24.020	22.424	129,812
2025-03-26	24.880	24.880	24.380	24.460	22.835	93,079
2025-03-25	24.600	25.060	24.320	24.800	23.153	48,688
2025-03-24	25.240	25.240	24.480	24.640	23.003	75,161
2025-03-21	24.880	25.160	24.520	25.000	23.339	140,971
2025-03-20	25.800	25.800	24.740	25.240	23.563	108,968
2025-03-19	25.260	25.820	25.240	25.700	23.993	72,058
2025-03-18	25.100	25.440	24.860	25.440	23.750	114,616
2025-03-17	24.520	24.880	24.300	24.880	23.227	103,322
2025-03-14	23.620	24.520	23.240	24.380	22.761	99,747
2025-03-13	23.640	23.760	23.400	23.580	22.014	112,124
2025-03-12	24.200	24.280	23.480	23.840	22.256	104,256
2025-03-11	24.400	24.500	23.820	24.100	22.499	100,219
2025-03-10	25.500	25.500	24.000	24.360	22.742	156,933
2025-03-07	25.080	25.920	24.980	25.340	23.657	175,439
2025-03-06	26.500	26.680	23.840	25.300	23.619	408,243
2025-03-05	25.760	26.540	25.580	26.360	24.609	230,610
2025-03-04	25.300	25.580	24.700	24.820	23.171	86,186
2025-03-03	25.300	26.320	25.300	25.580	23.881	117,315
2025-02-28	25.040	25.240	24.840	25.220	23.545	118,628
2025-02-27	25.100	25.420	24.960	25.300	23.619	60,153
2025-02-26	25.220	25.680	24.960	25.480	23.787	69,299
2025-02-25	25.100	25.260	24.740	24.780	23.134	111,324
2025-02-24	25.400	25.600	25.100	25.480	23.787	95,868

← NewerPage 7 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.