Duerr AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 22.400 | 22.980 | 21.860 | 22.780 | 21.251 | 8,133 |
| 2024-06-11 | 23.070 | 23.240 | 22.560 | 22.930 | 21.391 | 52,734 |
| 2024-06-10 | 23.000 | 23.000 | 22.640 | 22.760 | 21.232 | 34,592 |
| 2024-06-07 | 23.260 | 23.480 | 23.120 | 23.460 | 21.885 | 366 |
| 2024-06-06 | 23.690 | 23.800 | 23.100 | 23.400 | 21.829 | 2,694 |
| 2024-06-05 | 24.020 | 24.020 | 23.540 | 23.790 | 22.193 | 3,825 |
| 2024-06-04 | 23.610 | 24.420 | 23.200 | 24.410 | 22.771 | 4,214 |
| 2024-06-03 | 23.970 | 24.060 | 23.540 | 23.650 | 22.062 | 1,216 |
| 2024-05-31 | 23.540 | 23.540 | 23.020 | 23.340 | 21.773 | 25,077 |
| 2024-05-30 | 23.710 | 23.740 | 23.400 | 23.500 | 21.923 | 932 |
| 2024-05-29 | 24.240 | 24.240 | 23.820 | 24.100 | 22.482 | 1,466 |
| 2024-05-28 | 24.470 | 24.520 | 24.200 | 24.470 | 22.827 | 1,377 |
| 2024-05-24 | 24.000 | 24.400 | 23.820 | 24.280 | 22.650 | 15,290 |
| 2024-05-23 | 24.200 | 24.420 | 24.200 | 24.260 | 22.631 | 9,798 |
| 2024-05-22 | 24.360 | 24.560 | 23.520 | 23.810 | 22.212 | 1,658 |
| 2024-05-21 | 24.180 | 24.420 | 24.100 | 24.220 | 22.594 | 4,622 |
| 2024-05-20 | 24.470 | 25.000 | 24.260 | 24.340 | 22.706 | 1,126 |
| 2024-05-17 | 24.750 | 24.940 | 24.460 | 24.940 | 22.613 | 1,186 |
| 2024-05-16 | 24.770 | 24.960 | 24.540 | 24.820 | 22.504 | 30,684 |
| 2024-05-15 | 25.720 | 25.940 | 24.720 | 24.800 | 22.486 | 5,224 |
| 2024-05-14 | 25.210 | 26.360 | 24.640 | 25.550 | 23.166 | 12,586 |
| 2024-05-13 | 25.350 | 26.020 | 25.000 | 25.310 | 22.948 | 513 |
| 2024-05-10 | 25.270 | 25.600 | 25.140 | 25.180 | 22.830 | 1,840 |
| 2024-05-09 | 24.980 | 25.800 | 24.720 | 25.290 | 22.930 | 1,266 |
| 2024-05-08 | 24.610 | 25.060 | 24.500 | 24.980 | 22.649 | 34,868 |
| 2024-05-07 | 23.850 | 24.960 | 23.840 | 24.590 | 22.295 | 5,930 |
| 2024-05-03 | 23.830 | 24.120 | 23.500 | 23.500 | 21.307 | 5,186 |
| 2024-05-02 | 23.970 | 24.260 | 23.360 | 23.810 | 21.588 | 5,575 |
| 2024-05-01 | 24.240 | 24.240 | 24.240 | 24.240 | 21.978 | 0 |
| 2024-04-30 | 24.380 | 24.780 | 23.980 | 24.240 | 21.978 | 33,831 |
| 2024-04-29 | 23.180 | 24.380 | 23.180 | 24.360 | 22.087 | 11,951 |
| 2024-04-26 | 22.760 | 23.160 | 22.700 | 23.150 | 20.990 | 9,177 |
| 2024-04-25 | 22.400 | 22.501 | 21.760 | 22.350 | 20.265 | 13,300 |
| 2024-04-24 | 22.640 | 22.640 | 22.240 | 22.290 | 20.210 | 11,482 |
| 2024-04-23 | 22.720 | 22.720 | 22.500 | 22.520 | 20.419 | 8,846 |
| 2024-04-22 | 22.600 | 22.940 | 22.320 | 22.810 | 20.682 | 12,417 |
| 2024-04-19 | 22.620 | 22.620 | 22.460 | 22.460 | 20.364 | 7,307 |
| 2024-04-18 | 23.110 | 23.660 | 22.480 | 22.740 | 20.618 | 11,597 |
| 2024-04-17 | 22.870 | 23.160 | 22.760 | 23.090 | 20.935 | 10,855 |
| 2024-04-16 | 22.740 | 23.240 | 22.740 | 23.150 | 20.990 | 21,026 |
| 2024-04-15 | 22.990 | 23.880 | 22.900 | 23.650 | 21.443 | 33,023 |
| 2024-04-12 | 22.990 | 23.480 | 22.810 | 22.810 | 20.682 | 63,249 |
| 2024-04-11 | 22.810 | 23.240 | 22.440 | 22.830 | 20.700 | 21,949 |
| 2024-04-10 | 22.180 | 23.000 | 22.180 | 22.830 | 20.700 | 36,660 |
| 2024-04-09 | 21.940 | 22.120 | 21.580 | 21.860 | 19.820 | 10,882 |
| 2024-04-08 | 21.820 | 22.140 | 21.780 | 22.070 | 20.011 | 14,530 |
| 2024-04-05 | 21.399 | 21.780 | 21.399 | 21.530 | 19.521 | 18,433 |
| 2024-04-04 | 21.470 | 21.640 | 21.440 | 21.570 | 19.557 | 8,525 |
| 2024-04-03 | 21.270 | 21.500 | 20.760 | 21.330 | 19.340 | 102,722 |
| 2024-04-02 | 21.470 | 21.940 | 21.300 | 21.470 | 19.467 | 8,987 |
| 2024-03-28 | 21.530 | 21.580 | 21.240 | 21.350 | 19.358 | 8,731 |
| 2024-03-27 | 21.310 | 21.500 | 21.200 | 21.450 | 19.448 | 20,976 |
| 2024-03-26 | 20.880 | 21.500 | 20.858 | 21.210 | 19.231 | 54,536 |
| 2024-03-25 | 20.610 | 20.840 | 20.480 | 20.650 | 18.723 | 4,686 |
| 2024-03-22 | 20.620 | 20.926 | 20.620 | 20.750 | 18.814 | 2,416 |
| 2024-03-21 | 20.690 | 20.740 | 20.380 | 20.380 | 18.478 | 18,006 |
| 2024-03-20 | 20.395 | 20.560 | 20.200 | 20.550 | 18.632 | 39,907 |
| 2024-03-19 | 20.450 | 20.560 | 20.260 | 20.300 | 18.406 | 20,351 |
| 2024-03-18 | 20.920 | 20.920 | 20.490 | 20.490 | 18.578 | 37,031 |
| 2024-03-15 | 21.210 | 21.240 | 20.960 | 21.140 | 19.167 | 18,491 |
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.