Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.410	16.520	15.810	15.810	15.810	0
2026-10-22	16.520	16.520	15.770	15.770	15.770	0
2026-10-21	16.520	16.520	16.470	16.470	16.470	0
2026-10-20	16.530	16.530	16.520	16.530	16.530	0
2026-10-19	16.380	16.520	16.380	16.380	16.380	0
2026-10-16	16.430	16.520	16.430	16.430	16.430	0
2026-10-15	16.100	16.100	15.760	16.033	16.033	83,788
2026-10-14	16.470	16.660	16.380	16.441	16.441	164,764
2026-10-13	16.200	16.420	16.200	16.314	16.314	38,957
2026-10-12	16.620	16.620	16.280	16.340	16.340	33,856
2026-10-09	16.580	16.580	16.300	16.300	16.300	127,972
2026-10-08	16.440	16.440	16.040	16.410	16.410	1,629
2026-10-07	17.080	17.080	16.480	16.690	16.690	125,281
2026-10-06	16.920	17.140	16.840	17.020	17.020	153,746
2026-10-05	16.710	16.800	16.494	16.632	16.632	639
2026-10-02	16.640	16.820	16.640	16.750	16.750	30
2026-10-01	16.860	16.860	16.540	16.590	16.590	1,285
2026-09-30	17.280	17.280	16.940	16.940	16.940	1,046
2026-09-29	17.500	17.500	17.260	17.260	17.260	29
2026-09-28	16.900	17.020	16.900	16.960	16.960	1,957
2026-09-25	16.880	16.980	16.530	16.530	16.530	241
2026-09-24	16.300	16.760	16.300	16.750	16.750	10,352
2026-09-23	16.510	16.740	16.340	16.380	16.380	346
2026-09-22	16.620	16.620	16.400	16.597	16.597	176,654
2026-09-21	16.860	16.860	16.496	16.496	16.496	68,947
2026-09-18	17.060	17.060	16.520	16.650	16.650	45,219
2026-09-17	16.900	17.060	16.900	16.900	16.900	53,904
2026-09-16	17.220	17.220	16.800	17.040	17.040	51,107
2026-09-15	17.100	17.100	16.740	17.100	17.100	13,649
2026-09-14	17.080	17.080	16.800	16.920	16.920	1,618
2026-09-11	17.350	17.420	17.140	17.210	17.210	3
2026-09-10	17.400	17.400	17.080	17.080	17.080	7
2026-09-09	17.780	17.780	17.320	17.390	17.390	46
2026-09-08	17.940	17.940	17.700	17.940	17.940	6,425
2026-09-07	18.040	18.040	17.920	17.920	17.920	41
2026-09-04	18.260	18.260	17.720	18.130	18.130	458
2026-09-03	17.900	17.900	17.620	17.620	17.620	206
2026-09-02	17.960	17.960	17.480	17.760	17.760	641
2026-09-01	18.440	18.440	17.980	18.140	18.140	1
2026-08-28	18.010	18.060	17.960	17.960	17.960	48,379
2026-08-27	17.880	17.880	17.720	17.780	17.780	42
2026-08-26	17.780	17.880	17.780	17.800	17.800	63
2026-08-25	17.220	17.640	17.220	17.640	17.640	1,142
2026-08-24	17.440	17.440	17.220	17.240	17.240	281
2026-08-21	17.120	17.400	17.120	17.210	17.210	53
2026-08-20	17.280	17.280	16.960	16.960	16.960	42
2026-08-19	17.210	17.330	17.200	17.330	17.330	213
2026-08-18	17.600	17.600	17.240	17.240	17.240	223
2026-08-17	18.040	18.040	17.660	17.660	17.660	466
2026-08-14	17.880	17.880	17.700	17.800	17.800	5
2026-08-13	18.010	18.040	17.820	17.860	17.860	319
2026-08-12	18.100	18.100	17.940	17.940	17.940	9,493
2026-08-11	17.760	18.140	17.760	18.140	18.140	17,371
2026-08-10	17.660	18.280	17.660	17.760	17.760	12
2026-08-07	17.980	18.200	17.860	18.090	18.090	59,740
2026-08-06	18.200	18.200	17.840	17.840	17.840	21,052
2026-08-05	18.620	18.620	18.500	18.560	18.560	12,957
2026-08-04	18.760	18.760	18.400	18.505	18.505	262,015
2026-08-03	18.600	18.600	18.220	18.560	18.560	675
2026-07-31	17.880	18.120	17.760	17.760	17.760	4

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	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.