Dürr Aktiengesellschaft (DUE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 136 |
| 20 May 2024 | 0.7 Dividend | |||||
| 17 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 23.88 | - |
| 16 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.07 | 100 |
| 15 May 2024 | 25.60 | 25.78 | 25.60 | 25.78 | 25.05 | 60 |
| 14 May 2024 | 25.70 | 26.36 | 25.70 | 26.36 | 25.61 | 1,887 |
| 13 May 2024 | 25.28 | 25.38 | 25.06 | 25.06 | 24.35 | 1,375 |
| 10 May 2024 | 25.06 | 25.32 | 25.02 | 25.32 | 24.60 | 110 |
| 09 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.27 | - |
| 08 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.82 | - |
| 07 May 2024 | 23.72 | 24.12 | 23.72 | 24.12 | 23.43 | 1,256 |
| 06 May 2024 | 23.74 | 23.74 | 23.24 | 23.24 | 22.58 | 175 |
| 03 May 2024 | 23.82 | 23.82 | 23.48 | 23.48 | 22.81 | 200 |
| 02 May 2024 | 23.94 | 23.94 | 23.90 | 23.90 | 23.22 | 277 |
| 30 Apr 2024 | 24.46 | 24.76 | 24.46 | 24.76 | 24.05 | 260 |
| 29 Apr 2024 | 23.10 | 23.50 | 23.10 | 23.50 | 22.83 | 50 |
| 26 Apr 2024 | 22.64 | 23.14 | 22.64 | 23.14 | 22.48 | 55 |
| 25 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.45 | - |
| 24 Apr 2024 | 22.62 | 22.62 | 22.50 | 22.50 | 21.86 | 40 |
| 23 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.19 | - |
| 22 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.98 | - |
| 19 Apr 2024 | 22.62 | 22.62 | 22.44 | 22.44 | 21.80 | 196 |
| 18 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.31 | - |
| 17 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.17 | - |
| 16 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.76 | - |
| 15 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.25 | 22 |
| 12 Apr 2024 | 23.10 | 23.34 | 22.88 | 22.90 | 22.25 | 505 |
| 11 Apr 2024 | 22.62 | 22.90 | 22.50 | 22.90 | 22.25 | 439 |
| 10 Apr 2024 | 22.06 | 22.98 | 22.06 | 22.92 | 22.27 | 740 |
| 09 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.24 | - |
| 08 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.04 | 250 |
| 05 Apr 2024 | 20.50 | 21.70 | 20.50 | 21.68 | 21.06 | 237 |
| 04 Apr 2024 | 21.40 | 21.40 | 21.08 | 21.08 | 20.48 | 360 |
| 03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.60 | - |
| 02 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.73 | 40 |
| 28 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.95 | - |
| 27 Mar 2024 | 21.34 | 21.34 | 21.22 | 21.28 | 20.67 | 330 |
| 26 Mar 2024 | 20.82 | 20.96 | 20.82 | 20.96 | 20.36 | 66 |
| 25 Mar 2024 | 20.76 | 20.76 | 20.56 | 20.56 | 19.97 | 141 |
| 22 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.86 | - |
| 21 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.03 | - |
| 20 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.72 | 150 |
| 19 Mar 2024 | 20.50 | 20.60 | 20.40 | 20.40 | 19.82 | 105 |
| 18 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.36 | - |
| 15 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.58 | - |
| 14 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - |
| 13 Mar 2024 | 21.72 | 21.72 | 21.58 | 21.62 | 21.00 | 240 |
| 12 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.97 | 96 |
| 11 Mar 2024 | 21.08 | 21.58 | 21.08 | 21.40 | 20.79 | 1,072 |
| 08 Mar 2024 | 21.22 | 21.54 | 21.22 | 21.54 | 20.93 | 250 |
| 07 Mar 2024 | 21.04 | 21.28 | 21.04 | 21.28 | 20.67 | 100 |
| 06 Mar 2024 | 20.86 | 21.24 | 20.86 | 21.24 | 20.64 | 25 |
| 05 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.97 | - |
| 04 Mar 2024 | 20.68 | 20.68 | 20.62 | 20.64 | 20.05 | 530 |
| 01 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.97 | 96 |
| 29 Feb 2024 | 20.54 | 20.54 | 20.34 | 20.52 | 19.94 | 1,010 |
| 28 Feb 2024 | 20.72 | 20.72 | 20.48 | 20.48 | 19.90 | 278 |
| 27 Feb 2024 | 20.12 | 20.76 | 19.90 | 20.76 | 20.17 | 4,652 |
| 26 Feb 2024 | 19.90 | 20.24 | 19.85 | 20.24 | 19.66 | 3,544 |
| 23 Feb 2024 | 20.04 | 20.04 | 19.91 | 19.96 | 19.39 | 380 |
| 22 Feb 2024 | 20.56 | 20.56 | 20.26 | 20.26 | 19.68 | 150 |
| 21 Feb 2024 | 19.98 | 20.00 | 19.98 | 20.00 | 19.43 | 100 |
| 20 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.38 | - |
| 19 Feb 2024 | 20.46 | 20.46 | 20.18 | 20.18 | 19.61 | 1,406 |
| 16 Feb 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 19.64 | 200 |
| 15 Feb 2024 | 20.22 | 20.32 | 20.22 | 20.32 | 19.74 | 300 |
| 14 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.19 | - |
| 13 Feb 2024 | 20.02 | 20.02 | 19.93 | 19.93 | 19.36 | 130 |
| 12 Feb 2024 | 20.40 | 20.40 | 20.22 | 20.22 | 19.64 | 120 |
| 09 Feb 2024 | 20.70 | 20.80 | 20.28 | 20.28 | 19.70 | 365 |
| 08 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.64 | 130 |
| 07 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.19 | - |
| 06 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.64 | 120 |
| 05 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.01 | - |
| 02 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.85 | 96 |
| 01 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.56 | 120 |
| 31 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.91 | - |
| 30 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.30 | - |
| 29 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.12 | - |
| 26 Jan 2024 | 22.00 | 22.02 | 22.00 | 22.00 | 21.37 | 162 |
| 25 Jan 2024 | 22.48 | 22.48 | 22.00 | 22.20 | 21.57 | 285 |
| 24 Jan 2024 | 21.94 | 22.36 | 21.94 | 22.36 | 21.72 | 220 |
| 23 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.52 | - |
| 22 Jan 2024 | 20.74 | 21.10 | 20.74 | 21.08 | 20.48 | 1,430 |
| 19 Jan 2024 | 21.22 | 21.22 | 20.84 | 20.84 | 20.25 | 200 |
| 18 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.74 | - |
| 17 Jan 2024 | 20.48 | 20.48 | 20.20 | 20.20 | 19.62 | 400 |
| 16 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.90 | - |
| 15 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.34 | - |
| 12 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.34 | 96 |
| 11 Jan 2024 | 21.18 | 21.18 | 20.70 | 20.70 | 20.11 | 25 |
| 10 Jan 2024 | 21.06 | 21.06 | 20.84 | 20.98 | 20.38 | 180 |
| 09 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.60 | - |
| 08 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.42 | - |
| 05 Jan 2024 | 20.22 | 21.20 | 20.22 | 21.20 | 20.60 | 716 |
| 04 Jan 2024 | 20.22 | 20.22 | 20.16 | 20.16 | 19.59 | 200 |
| 03 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.60 | - |
| 02 Jan 2024 | 21.40 | 21.46 | 21.40 | 21.40 | 20.79 | 246 |
| 29 Dec 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 20.83 | 100 |
| 28 Dec 2023 | 21.28 | 21.28 | 21.18 | 21.18 | 20.58 | 270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.