Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	19.055	19.210	18.990	19.210	17.920	950
2024-09-04	18.860	19.240	18.860	19.105	17.823	1,415
2024-09-03	19.555	19.660	18.970	19.065	17.785	2,591
2024-09-02	19.775	19.860	19.300	19.595	18.280	1,626
2024-08-30	19.560	19.780	19.560	19.560	18.247	304
2024-08-29	19.500	19.740	19.500	19.670	18.350	527
2024-08-28	19.455	19.490	19.400	19.425	18.121	867
2024-08-27	19.300	19.600	19.300	19.475	18.168	9,691
2024-08-23	19.445	19.570	19.330	19.465	18.158	1,145
2024-08-22	19.435	19.600	19.410	19.435	18.130	12,822
2024-08-21	19.500	19.635	19.500	19.635	18.317	1,007
2024-08-20	19.750	19.810	19.410	19.485	18.177	2,643
2024-08-19	19.470	19.690	19.470	19.495	18.186	1,021
2024-08-16	19.650	19.670	19.390	19.425	18.121	1,774
2024-08-15	19.355	19.700	19.355	19.695	18.373	3,227
2024-08-14	19.505	19.600	19.210	19.465	18.158	16,003
2024-08-13	19.505	19.540	19.010	19.260	17.967	2,314
2024-08-12	19.910	19.910	19.450	19.555	18.242	1,820
2024-08-09	20.920	21.000	19.710	19.910	18.574	5,535
2024-08-08	20.520	21.100	20.520	20.800	19.404	10,475
2024-08-07	18.850	19.300	18.850	19.220	17.930	5,043
2024-08-06	19.330	19.400	18.700	18.775	17.515	1,437
2024-08-05	18.850	19.050	18.600	18.940	17.669	4,744
2024-08-02	19.630	19.630	18.920	19.250	17.958	7,384
2024-08-01	20.200	20.280	19.810	19.930	18.592	972
2024-07-31	20.395	20.720	20.280	20.280	18.919	3,320
2024-07-30	20.160	20.620	20.160	20.470	19.096	597
2024-07-29	20.200	20.320	19.970	20.200	18.844	426
2024-07-26	20.160	20.300	20.120	20.165	18.811	819
2024-07-25	20.100	20.100	19.710	19.865	18.532	2,228
2024-07-24	20.415	20.600	20.220	20.220	18.863	2,773
2024-07-23	20.920	20.920	20.560	20.650	19.264	683
2024-07-22	20.720	21.040	20.720	20.980	19.572	1,489
2024-07-19	20.860	20.880	20.480	20.570	19.189	3,868
2024-07-18	20.920	21.120	20.560	21.120	19.702	17,497
2024-07-17	20.510	20.920	20.300	20.880	19.478	41,394
2024-07-16	20.670	20.680	19.850	20.495	19.119	3,581
2024-07-15	21.000	21.000	20.720	20.900	19.497	1,803
2024-07-12	21.000	21.360	20.660	21.270	19.842	26,808
2024-07-11	20.750	21.060	20.680	20.960	19.553	1,632
2024-07-10	20.670	20.740	20.580	20.690	19.301	966
2024-07-09	20.900	20.960	20.460	20.670	19.282	2,629
2024-07-08	20.315	20.980	20.100	20.900	19.497	18,680
2024-07-05	20.395	20.540	20.260	20.510	19.133	944
2024-07-04	20.550	20.700	20.300	20.360	18.993	648
2024-07-03	20.040	20.380	19.980	20.220	18.863	1,395
2024-07-02	19.945	20.100	19.700	20.060	18.713	77,163
2024-07-01	20.105	20.260	19.840	20.065	18.718	86,136
2024-06-28	20.060	20.060	19.720	19.965	18.625	44,054
2024-06-27	20.020	20.020	19.890	19.925	18.588	63,902
2024-06-26	20.340	20.340	19.810	19.930	18.592	123,515
2024-06-25	20.570	20.660	20.080	20.295	18.933	131,763
2024-06-24	20.650	20.840	20.520	20.770	19.376	222,677
2024-06-21	20.920	20.920	20.360	20.630	19.245	7,453
2024-06-20	20.920	21.180	20.900	20.920	19.516	335
2024-06-19	21.500	21.500	20.920	21.120	19.702	67,103
2024-06-18	21.860	21.980	21.620	21.700	20.243	1,149,769
2024-06-17	21.430	21.740	21.380	21.600	20.150	4,820
2024-06-14	21.940	21.940	21.300	21.490	20.047	29,132
2024-06-13	22.820	22.820	22.140	22.170	20.682	304

← NewerPage 10 of 22 · 1,262 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.