Dürr Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.320	16.500	16.080	16.360	16.360	250,597
2026-10-16	16.040	16.500	16.040	16.140	16.140	277,830
2026-10-15	16.000	16.100	15.740	16.040	16.040	333,391
2026-10-14	16.400	16.820	16.300	16.400	16.400	246,134
2026-10-13	16.340	16.440	16.240	16.300	16.300	126,556
2026-10-12	16.560	16.600	16.260	16.340	16.340	111,667
2026-10-09	16.320	16.640	16.320	16.380	16.380	146,044
2026-10-08	16.400	16.400	16.020	16.180	16.180	149,532
2026-10-07	17.000	17.100	16.480	16.480	16.480	187,647
2026-10-06	16.980	17.220	16.780	17.020	17.020	151,903
2026-10-05	16.780	16.780	16.420	16.720	16.720	347,137
2026-10-02	16.500	16.900	16.500	16.560	16.560	58,780
2026-10-01	16.840	16.960	16.500	16.520	16.520	91,665
2026-09-30	17.260	17.320	16.840	16.960	16.960	89,134
2026-09-29	17.440	17.580	17.180	17.180	17.180	186,628
2026-09-28	16.960	17.120	16.860	16.960	16.960	144,736
2026-09-25	16.640	16.760	16.460	16.740	16.740	128,918
2026-09-24	16.360	17.020	16.240	16.700	16.700	188,080
2026-09-23	16.660	16.800	16.340	16.460	16.460	124,562
2026-09-22	16.540	16.820	16.400	16.640	16.640	257,080
2026-09-21	16.780	16.860	16.480	16.480	16.480	98,098
2026-09-18	16.920	17.060	16.520	16.520	16.520	278,155
2026-09-17	16.900	17.120	16.800	16.800	16.800	80,688
2026-09-16	17.180	17.220	16.800	16.800	16.800	94,120
2026-09-15	16.940	17.160	16.700	17.000	17.000	119,008
2026-09-14	17.000	17.060	16.800	16.980	16.980	109,283
2026-09-11	17.020	17.300	17.020	17.260	17.260	53,908
2026-09-10	17.400	17.420	17.080	17.220	17.220	83,940
2026-09-09	17.700	17.740	17.200	17.280	17.280	107,885
2026-09-08	17.720	18.000	17.680	17.860	17.860	56,396
2026-09-07	17.940	18.060	17.760	17.840	17.840	59,364
2026-09-04	17.720	18.260	17.720	18.060	18.060	66,727
2026-09-03	17.900	17.900	17.540	17.760	17.760	62,549
2026-09-02	17.500	17.980	17.320	17.800	17.800	111,574
2026-09-01	18.400	18.440	17.880	18.180	18.180	181,521
2026-08-31	17.820	18.660	17.820	18.480	18.480	276,179
2026-08-28	17.940	18.100	17.900	17.980	17.980	157,800
2026-08-27	17.840	17.900	17.620	17.780	17.780	81,560
2026-08-26	17.640	17.880	17.420	17.720	17.720	88,296
2026-08-25	17.100	17.740	17.100	17.400	17.400	98,209
2026-08-24	17.300	17.440	17.160	17.200	17.200	48,366
2026-08-21	17.180	17.420	17.060	17.320	17.320	55,459
2026-08-20	17.200	17.260	16.940	17.040	17.040	109,929
2026-08-19	17.220	17.360	17.160	17.280	17.280	40,129
2026-08-18	17.520	17.620	17.240	17.260	17.260	74,216
2026-08-17	18.000	18.000	17.560	17.640	17.640	48,284
2026-08-14	17.780	17.800	17.680	17.740	17.740	69,109
2026-08-13	18.020	18.020	17.780	17.800	17.800	47,055
2026-08-12	18.200	18.260	17.780	17.860	17.860	68,573
2026-08-11	17.720	18.120	17.660	18.080	18.080	75,627
2026-08-10	18.180	18.180	17.620	17.680	17.680	83,464
2026-08-07	18.000	18.240	17.800	18.120	18.120	74,003
2026-08-06	17.900	18.400	17.640	17.920	17.920	127,802
2026-08-05	18.560	18.660	18.460	18.620	18.620	97,563
2026-08-04	18.740	18.760	18.360	18.500	18.500	112,947
2026-08-03	18.280	18.660	18.220	18.480	18.480	123,446
2026-07-31	18.120	18.180	17.700	17.840	17.840	130,943
2026-07-30	17.720	18.100	17.720	18.020	18.020	87,246
2026-07-29	17.940	18.220	17.780	17.900	17.900	62,929
2026-07-28	17.800	18.080	17.720	17.920	17.920	72,389

Page 1 of 2 · 66 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.