Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	24.900	25.380	24.880	24.900	23.246	89,246
2025-02-20	25.120	25.520	24.700	24.700	23.059	73,553
2025-02-19	25.600	25.820	24.860	24.940	23.283	81,289
2025-02-18	25.400	25.660	25.200	25.520	23.825	67,397
2025-02-17	25.380	25.580	25.180	25.340	23.657	59,644
2025-02-14	25.160	25.560	25.120	25.260	23.582	170,595
2025-02-13	24.840	25.160	24.240	25.100	23.433	109,781
2025-02-12	24.460	24.960	24.440	24.520	22.891	59,932
2025-02-11	24.120	24.480	23.920	24.480	22.854	91,082
2025-02-10	23.380	24.120	23.320	24.060	22.462	83,682
2025-02-07	23.100	23.600	23.100	23.300	21.752	81,515
2025-02-06	22.820	23.040	22.760	23.000	21.472	33,821
2025-02-05	22.460	22.820	22.160	22.820	21.304	78,499
2025-02-04	23.140	23.140	22.360	22.640	21.136	64,844
2025-02-03	23.240	23.440	22.860	23.020	21.491	99,077
2025-01-31	23.980	23.980	23.520	23.900	22.312	65,514
2025-01-30	23.620	24.280	23.620	23.840	22.256	91,304
2025-01-29	23.620	23.820	23.600	23.680	22.107	40,071
2025-01-28	23.600	23.780	23.500	23.600	22.032	46,260
2025-01-27	23.260	23.740	23.120	23.580	22.014	62,425
2025-01-24	22.960	23.560	22.900	23.560	21.995	73,529
2025-01-23	22.860	23.140	22.780	22.800	21.285	50,696
2025-01-22	22.940	23.080	22.680	22.840	21.323	51,871
2025-01-21	22.620	22.900	22.620	22.800	21.285	37,086
2025-01-20	22.380	23.000	22.380	22.720	21.211	90,513
2025-01-17	21.840	22.440	21.780	22.320	20.837	120,576
2025-01-16	22.020	22.240	21.480	21.720	20.277	65,069
2025-01-15	21.880	22.240	21.880	22.120	20.651	76,068
2025-01-14	21.760	21.980	21.660	21.720	20.277	72,286
2025-01-13	21.500	21.720	21.340	21.640	20.203	59,258
2025-01-10	21.700	22.000	21.540	21.540	20.109	44,214
2025-01-09	21.720	21.720	21.300	21.700	20.259	63,383
2025-01-08	22.020	22.200	21.680	21.780	20.333	61,590
2025-01-07	22.240	22.500	21.960	22.040	20.576	55,016
2025-01-06	21.760	22.600	21.660	22.260	20.781	72,595
2025-01-03	21.520	21.940	21.500	21.600	20.165	51,676
2025-01-02	21.520	21.800	21.520	21.600	20.165	65,274
2024-12-30	21.240	21.500	21.080	21.440	20.016	24,127
2024-12-27	21.100	21.440	21.100	21.380	19.960	41,651
2024-12-23	21.160	21.160	20.660	21.080	19.680	54,088
2024-12-20	20.800	21.020	20.380	21.020	19.624	315,095
2024-12-19	21.260	21.280	20.900	20.960	19.568	108,265
2024-12-18	21.760	21.860	21.500	21.560	20.128	106,070
2024-12-17	22.040	22.100	21.700	21.700	20.259	55,254
2024-12-16	22.600	22.600	22.040	22.040	20.576	89,365
2024-12-13	23.000	23.240	22.660	22.660	21.155	103,400
2024-12-12	24.000	24.000	22.900	23.000	21.472	102,740
2024-12-11	23.780	24.240	23.780	23.900	22.312	114,552
2024-12-10	23.520	24.200	23.460	23.900	22.312	112,212
2024-12-09	23.480	23.820	23.200	23.680	22.107	104,938
2024-12-06	23.300	23.680	23.180	23.360	21.808	80,897
2024-12-05	22.520	23.540	22.500	23.300	21.752	122,463
2024-12-04	21.900	22.640	21.780	22.600	21.099	82,177
2024-12-03	21.980	22.240	21.820	21.820	20.371	71,398
2024-12-02	21.920	22.140	21.700	22.060	20.595	70,209
2024-11-29	21.800	21.920	21.660	21.860	20.408	42,441
2024-11-28	21.760	22.080	21.740	21.800	20.352	38,637
2024-11-27	21.960	21.960	21.400	21.640	20.203	68,212
2024-11-26	22.060	22.140	21.540	21.660	20.221	74,875
2024-11-25	22.060	22.400	21.580	22.200	20.725	138,990

← NewerPage 8 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.