Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	21.540	22.040	21.540	21.900	20.445	61,197
2024-11-21	21.740	21.920	21.500	21.560	20.128	99,712
2024-11-20	21.880	22.200	21.600	21.720	20.277	52,994
2024-11-19	22.500	22.600	21.140	21.760	20.315	82,323
2024-11-18	22.520	22.680	22.220	22.560	21.061	106,779
2024-11-15	22.320	22.640	22.160	22.360	20.875	63,335
2024-11-14	22.280	22.600	22.080	22.440	20.949	67,458
2024-11-13	22.100	22.580	22.100	22.220	20.744	90,151
2024-11-12	21.980	22.580	21.980	22.160	20.688	113,838
2024-11-11	21.640	22.520	21.640	22.140	20.669	120,922
2024-11-08	22.220	22.220	20.920	21.500	20.072	165,666
2024-11-07	21.220	22.960	21.160	22.180	20.707	241,015
2024-11-06	21.200	21.420	20.820	21.100	19.698	60,880
2024-11-05	20.980	21.260	20.920	21.140	19.736	46,215
2024-11-04	21.280	21.480	20.680	21.120	19.717	66,871
2024-11-01	21.380	21.400	20.960	21.380	19.960	42,224
2024-10-31	21.000	21.560	21.000	21.320	19.904	73,299
2024-10-30	20.920	21.460	20.900	21.180	19.773	85,182
2024-10-29	21.480	21.500	21.100	21.140	19.736	56,562
2024-10-28	21.040	21.540	21.000	21.360	19.941	72,526
2024-10-25	20.860	21.220	20.800	21.020	19.624	38,084
2024-10-24	20.820	21.320	20.720	20.900	19.512	57,421
2024-10-23	21.060	21.240	20.760	20.800	19.418	49,655
2024-10-22	21.000	21.140	20.540	21.140	19.736	106,373
2024-10-21	21.320	21.760	20.920	21.080	19.680	61,191
2024-10-18	21.020	21.920	21.020	21.400	19.978	103,261
2024-10-17	21.500	21.600	20.800	21.040	19.642	76,413
2024-10-16	21.640	21.640	21.260	21.500	20.072	52,055
2024-10-15	21.540	21.600	21.200	21.500	20.072	57,803
2024-10-14	21.620	21.760	21.300	21.520	20.091	48,146
2024-10-11	21.700	22.020	21.540	21.580	20.147	47,406
2024-10-10	22.280	22.280	21.700	21.700	20.259	63,489
2024-10-09	22.740	22.820	21.760	22.260	20.781	83,557
2024-10-08	22.660	23.000	22.600	22.800	21.285	93,522
2024-10-07	22.760	23.240	22.700	23.120	21.584	95,233
2024-10-04	22.120	22.720	22.020	22.600	21.099	129,147
2024-10-03	22.100	22.240	21.800	22.160	20.688	56,913
2024-10-02	22.100	22.280	21.880	22.140	20.669	53,470
2024-10-01	22.120	22.260	21.760	22.160	20.688	82,375
2024-09-30	22.220	22.260	21.680	22.060	20.595	71,126
2024-09-27	21.460	22.300	21.460	22.240	20.763	192,033
2024-09-26	20.060	21.500	20.060	21.500	20.072	183,738
2024-09-25	19.850	20.040	19.810	19.880	18.559	83,843
2024-09-24	20.240	20.400	19.910	19.940	18.615	63,115
2024-09-23	20.180	20.240	19.850	20.020	18.690	50,499
2024-09-20	20.400	20.500	20.020	20.100	18.765	228,273
2024-09-19	20.180	20.760	20.180	20.560	19.194	124,783
2024-09-18	19.670	20.060	19.440	20.040	18.709	74,915
2024-09-17	19.580	19.990	19.560	19.560	18.261	101,000
2024-09-16	19.490	19.690	19.400	19.570	18.270	48,626
2024-09-13	19.400	19.660	18.950	19.430	18.139	201,348
2024-09-12	18.380	18.640	18.240	18.360	17.140	42,653
2024-09-11	17.980	18.500	17.980	18.130	16.926	88,987
2024-09-10	18.200	18.200	17.610	17.900	16.711	103,189
2024-09-09	17.900	18.150	17.730	18.080	16.879	136,195
2024-09-06	18.960	18.990	17.720	17.850	16.664	181,995
2024-09-05	18.970	19.300	18.940	19.050	17.785	41,959
2024-09-04	18.820	19.240	18.820	19.100	17.831	67,812
2024-09-03	19.540	19.760	18.900	19.100	17.831	73,296
2024-09-02	19.790	19.790	19.290	19.590	18.289	59,010

← NewerPage 9 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.