Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	21.470	21.800	21.240	21.470	19.467	20,450
2024-03-13	21.760	21.940	21.580	21.600	19.585	8,195
2024-03-12	21.340	21.800	21.340	21.640	19.621	12,852
2024-03-11	21.290	21.620	20.640	21.510	19.503	13,501
2024-03-08	21.310	21.520	21.260	21.290	19.303	7,124
2024-03-07	21.210	21.400	20.920	21.390	19.394	7,482
2024-03-06	20.840	21.420	20.840	21.140	19.167	7,776
2024-03-05	20.630	20.942	20.620	20.820	18.877	8,792
2024-03-04	20.770	20.880	20.500	20.670	18.741	24,881
2024-03-01	20.530	20.880	20.500	20.770	18.832	16,031
2024-02-29	20.590	20.740	20.220	20.550	18.632	7,116
2024-02-28	21.250	21.460	20.360	20.455	18.546	22,093
2024-02-27	19.885	21.160	19.720	20.570	18.651	416,938
2024-02-26	19.985	20.180	19.720	20.000	18.134	17,730
2024-02-23	20.160	20.160	19.850	20.080	18.206	7,634
2024-02-22	20.275	20.580	20.040	20.320	18.424	12,389
2024-02-21	19.950	20.280	19.910	20.005	18.138	296,724
2024-02-20	20.080	20.080	19.850	19.965	18.102	41,322
2024-02-19	20.235	20.460	20.040	20.200	18.315	12,295
2024-02-16	20.200	20.580	19.610	20.380	18.478	16,018
2024-02-15	20.025	20.300	19.970	19.970	18.107	12,395
2024-02-14	19.770	20.060	19.770	19.870	18.016	9,077
2024-02-13	20.235	20.460	19.780	19.965	18.102	10,680
2024-02-12	20.300	20.400	20.020	20.240	18.351	13,755
2024-02-09	20.860	20.980	20.162	20.455	18.546	65,468
2024-02-08	20.275	20.800	20.200	20.710	18.778	13,845
2024-02-07	20.860	21.000	20.180	20.275	18.383	9,141
2024-02-06	20.235	20.660	19.950	20.570	18.651	29,032
2024-02-05	21.350	21.380	20.200	20.235	18.347	38,225
2024-02-02	21.450	21.780	21.200	21.680	19.657	11,584
2024-02-01	21.140	21.440	20.980	21.350	19.358	62,973
2024-01-31	21.600	21.600	21.322	21.490	19.485	6,753
2024-01-30	21.960	22.540	21.520	21.620	19.603	3,534
2024-01-29	21.960	22.140	21.720	21.820	19.784	3,757
2024-01-26	22.050	22.340	21.880	22.210	20.138	8,136
2024-01-25	22.480	22.520	22.060	22.150	20.083	9,822
2024-01-24	21.940	22.800	21.640	22.660	20.546	62,454
2024-01-23	21.180	21.800	21.000	21.760	19.730	39,286
2024-01-22	20.840	21.260	20.440	21.160	19.186	27,420
2024-01-19	21.080	21.240	20.560	20.840	18.895	12,931
2024-01-18	20.630	20.900	20.443	20.900	18.950	83,770
2024-01-17	20.240	20.664	19.650	20.435	18.528	255,113
2024-01-16	20.470	20.620	20.300	20.380	18.478	25,725
2024-01-15	21.060	21.140	20.620	20.750	18.814	17,020
2024-01-12	20.980	21.280	20.920	21.270	19.285	20,303
2024-01-11	21.060	21.260	20.720	20.820	18.877	49,787
2024-01-10	21.210	21.260	20.820	20.880	18.932	56,459
2024-01-09	21.310	21.500	20.720	21.250	19.267	6,753
2024-01-08	21.080	21.199	20.620	21.140	19.167	24,825
2024-01-05	20.630	21.210	20.500	21.210	19.231	51,771
2024-01-04	20.065	20.280	19.990	20.105	18.229	22,066
2024-01-03	21.450	21.500	20.045	20.045	18.175	143,234
2024-01-02	21.490	21.820	21.240	21.510	19.503	147,016
2023-12-29	21.310	21.580	20.820	21.550	19.539	3,173
2023-12-28	21.290	21.360	21.180	21.270	19.285	7,127
2023-12-27	21.330	21.500	21.100	21.350	19.358	5,899
2023-12-22	21.230	21.380	21.060	21.330	19.340	216,062
2023-12-21	21.040	21.460	21.000	21.040	19.077	104,829
2023-12-20	21.210	21.340	21.120	21.230	19.249	115,696
2023-12-19	21.040	21.360	20.480	21.210	19.231	311,879

← NewerPage 12 of 22 · 1,269 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.