Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	20.630	20.940	20.360	20.530	18.614	78,272
2023-12-15	20.690	21.040	20.400	20.940	18.986	49,926
2023-12-14	20.540	20.840	20.540	20.590	18.669	20,092
2023-12-13	20.395	20.520	20.020	20.220	18.333	11,609
2023-12-12	20.730	20.740	20.380	20.410	18.506	56,136
2023-12-11	20.395	20.740	20.240	20.450	18.542	16,811
2023-12-08	20.220	20.760	20.160	20.730	18.796	27,977
2023-12-07	20.145	20.420	19.830	20.315	18.419	21,163
2023-12-06	20.260	20.420	19.850	20.165	18.283	54,795
2023-12-05	20.235	20.300	20.120	20.160	18.279	11,688
2023-12-04	20.410	20.480	20.100	20.260	18.370	10,581
2023-12-01	20.280	20.380	20.080	20.255	18.365	15,461
2023-11-30	20.340	20.340	20.080	20.100	18.224	16,000
2023-11-29	20.060	20.460	20.060	20.360	18.460	14,679
2023-11-28	19.930	20.040	19.640	19.885	18.030	14,963
2023-11-27	20.490	20.600	20.040	20.200	18.315	25,725
2023-11-24	20.260	20.400	20.020	20.215	18.329	9,257
2023-11-23	20.435	20.580	20.400	20.430	18.524	23,112
2023-11-22	20.375	20.700	20.260	20.530	18.614	27,678
2023-11-21	20.710	20.900	20.460	20.590	18.669	23,930
2023-11-20	21.060	21.140	20.740	20.880	18.932	21,421
2023-11-17	20.840	21.000	20.710	20.710	18.778	273,916
2023-11-16	21.100	21.160	20.620	20.860	18.914	14,852
2023-11-15	21.100	21.268	20.860	21.100	19.131	23,880
2023-11-14	20.375	21.001	20.340	20.820	18.877	101,350
2023-11-13	20.650	20.800	20.420	20.570	18.651	21,276
2023-11-10	20.840	21.100	20.500	20.530	18.614	18,597
2023-11-09	20.739	21.060	20.739	20.960	19.004	44,376
2023-11-08	20.400	20.630	20.400	20.630	18.705	52,902
2023-11-07	20.140	20.440	20.140	20.280	18.388	23,203
2023-11-06	20.415	20.500	20.080	20.080	18.206	5,943
2023-11-03	19.910	20.600	19.780	20.455	18.546	23,011
2023-11-02	19.330	19.795	19.160	19.730	17.889	26,444
2023-11-01	19.280	19.280	18.850	18.910	17.146	24,605
2023-10-31	19.330	19.410	19.180	19.370	17.563	11,229
2023-10-30	19.405	19.490	19.060	19.115	17.331	16,475
2023-10-27	19.390	19.680	19.140	19.320	17.517	19,902
2023-10-26	18.830	19.400	18.780	19.380	17.572	26,023
2023-10-25	18.880	19.040	18.770	18.960	17.191	26,976
2023-10-24	18.910	19.290	18.720	19.115	17.331	95,144
2023-10-23	19.520	19.980	18.940	19.200	17.408	61,830
2023-10-20	20.450	21.000	18.570	19.890	18.034	266,371
2023-10-19	23.320	23.720	23.240	23.440	21.253	15,462
2023-10-18	23.380	23.440	23.120	23.440	21.253	18,512
2023-10-17	23.460	23.534	23.345	23.480	21.289	99,804
2023-10-16	23.170	23.580	23.160	23.580	21.380	19,860
2023-10-13	24.120	24.120	23.160	23.300	21.126	32,006
2023-10-12	24.450	24.941	24.340	24.530	22.241	10,340
2023-10-11	24.700	24.700	24.121	24.280	22.014	37,133
2023-10-10	24.340	24.521	24.020	24.160	21.906	19,543
2023-10-09	23.870	24.100	23.680	23.930	21.697	15,087
2023-10-06	23.696	24.030	23.696	23.790	21.570	6,910
2023-10-05	24.080	24.080	23.780	24.080	21.833	21,191
2023-10-04	24.750	24.980	24.160	24.340	22.069	20,689
2023-10-03	24.750	24.760	24.360	24.550	22.259	20,904
2023-10-02	25.880	25.880	24.820	24.880	22.558	12,403
2023-09-29	25.700	26.100	25.700	25.900	23.483	75,158
2023-09-28	25.160	25.440	25.100	25.390	23.021	18,366
2023-09-27	25.180	25.400	25.140	25.160	22.812	31,660
2023-09-26	25.160	25.400	25.040	25.330	22.966	68,583

← NewerPage 13 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.