Duerr AG (DUE.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6 |
| 20 May 2024 | 0.7 Dividend | |||||
| 17 May 2024 | 24.58 | 24.88 | 24.58 | 24.88 | 24.18 | 6 |
| 16 May 2024 | 24.78 | 24.78 | 24.62 | 24.62 | 23.93 | 100 |
| 15 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.88 | - |
| 14 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 24.86 | - |
| 13 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.39 | - |
| 10 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.35 | - |
| 09 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.26 | - |
| 08 May 2024 | 24.52 | 24.80 | 24.52 | 24.80 | 24.10 | 1,000 |
| 07 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.90 | - |
| 06 May 2024 | 23.56 | 23.60 | 23.56 | 23.60 | 22.94 | 25 |
| 03 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.09 | - |
| 02 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.31 | - |
| 30 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.67 | - |
| 29 Apr 2024 | 23.00 | 24.08 | 23.00 | 24.08 | 23.40 | 70 |
| 26 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.73 | - |
| 25 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.65 | - |
| 24 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 21.94 | 10 |
| 23 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.20 | - |
| 22 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.87 | - |
| 19 Apr 2024 | 22.28 | 22.48 | 22.28 | 22.48 | 21.85 | 1,000 |
| 18 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.31 | - |
| 17 Apr 2024 | 22.82 | 23.02 | 22.82 | 23.02 | 22.37 | 200 |
| 16 Apr 2024 | 22.40 | 23.00 | 22.40 | 23.00 | 22.35 | 30 |
| 15 Apr 2024 | 22.80 | 23.68 | 22.80 | 23.68 | 23.01 | 100 |
| 12 Apr 2024 | 23.10 | 23.30 | 23.10 | 23.30 | 22.64 | 100 |
| 11 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.12 | - |
| 10 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.30 | - |
| 09 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.24 | - |
| 08 Apr 2024 | 21.64 | 22.00 | 21.64 | 22.00 | 21.38 | 300 |
| 05 Apr 2024 | 20.50 | 21.42 | 20.50 | 21.42 | 20.82 | 100 |
| 04 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.80 | - |
| 03 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.64 | - |
| 02 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.88 | 5 |
| 28 Mar 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 20.70 | 370 |
| 27 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.55 | - |
| 26 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.18 | - |
| 25 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.04 | - |
| 22 Mar 2024 | 20.44 | 20.90 | 20.44 | 20.90 | 20.31 | 380 |
| 21 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.04 | - |
| 20 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.73 | - |
| 19 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.83 | - |
| 18 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.31 | - |
| 15 Mar 2024 | 21.14 | 21.14 | 21.08 | 21.08 | 20.49 | 20 |
| 14 Mar 2024 | 21.50 | 21.50 | 21.12 | 21.12 | 20.53 | 172 |
| 13 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.11 | - |
| 12 Mar 2024 | 21.46 | 21.64 | 21.46 | 21.64 | 21.03 | 40 |
| 11 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.68 | - |
| 08 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.72 | - |
| 07 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.64 | - |
| 06 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.29 | 25 |
| 05 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.16 | - |
| 04 Mar 2024 | 20.72 | 20.72 | 20.62 | 20.62 | 20.04 | 560 |
| 01 Mar 2024 | 20.48 | 20.82 | 20.48 | 20.82 | 20.23 | 555 |
| 29 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.96 | - |
| 28 Feb 2024 | 20.52 | 20.52 | 20.34 | 20.34 | 19.77 | 40 |
| 27 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.41 | - |
| 26 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.31 | - |
| 23 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.63 | - |
| 22 Feb 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 19.75 | 30 |
| 21 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.32 | - |
| 20 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.53 | - |
| 19 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.75 | - |
| 16 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| 15 Feb 2024 | 19.99 | 20.08 | 19.99 | 20.08 | 19.52 | 2,400 |
| 14 Feb 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 19.34 | 240 |
| 13 Feb 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.34 | 500 |
| 12 Feb 2024 | 20.28 | 20.36 | 20.28 | 20.36 | 19.79 | 2,000 |
| 09 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.98 | - |
| 08 Feb 2024 | 20.22 | 20.80 | 20.22 | 20.80 | 20.21 | 600 |
| 07 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.98 | - |
| 06 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.65 | - |
| 05 Feb 2024 | 21.26 | 21.26 | 20.48 | 20.48 | 19.90 | 30 |
| 02 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.82 | - |
| 01 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.45 | - |
| 31 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.99 | - |
| 30 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.23 | - |
| 29 Jan 2024 | 22.10 | 22.10 | 21.76 | 21.76 | 21.15 | 70 |
| 26 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.38 | - |
| 25 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 21.89 | - |
| 24 Jan 2024 | 22.02 | 22.66 | 21.74 | 22.66 | 22.02 | 270 |
| 23 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.49 | - |
| 22 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.12 | - |
| 19 Jan 2024 | 20.66 | 20.92 | 20.66 | 20.90 | 20.31 | 182 |
| 18 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.98 | - |
| 17 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.57 | - |
| 16 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.86 | - |
| 15 Jan 2024 | 21.14 | 21.14 | 20.62 | 20.62 | 20.04 | 120 |
| 12 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.35 | - |
| 11 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.55 | - |
| 10 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.60 | - |
| 09 Jan 2024 | 21.18 | 21.32 | 21.18 | 21.32 | 20.72 | 65 |
| 08 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.43 | 100 |
| 05 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.77 | - |
| 04 Jan 2024 | 20.08 | 20.22 | 20.08 | 20.22 | 19.65 | 100 |
| 03 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.66 | - |
| 02 Jan 2024 | 21.36 | 21.66 | 21.36 | 21.46 | 20.86 | 454 |
| 29 Dec 2023 | 21.24 | 21.34 | 21.24 | 21.34 | 20.74 | 90 |
| 28 Dec 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 20.58 | - |
| *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.