Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.570	25.760	25.300	25.550	23.166	31,456
2023-09-22	25.330	25.740	25.220	25.720	23.320	32,268
2023-09-21	26.080	26.080	25.450	25.450	23.075	17,081
2023-09-20	26.090	26.420	25.900	26.130	23.692	43,767
2023-09-19	25.960	26.060	25.720	25.940	23.520	74,683
2023-09-18	26.050	26.280	25.700	25.980	23.556	36,862
2023-09-15	26.190	26.400	26.000	26.330	23.873	29,014
2023-09-14	25.640	26.070	25.300	26.070	23.637	10,972
2023-09-13	26.050	26.400	25.660	25.760	23.356	20,475
2023-09-12	26.840	26.840	26.020	26.210	23.764	27,569
2023-09-11	26.400	26.660	26.200	26.520	24.045	20,885
2023-09-08	26.731	26.731	26.280	26.330	23.873	5,165
2023-09-07	26.810	27.340	26.560	26.560	24.082	8,684
2023-09-06	26.900	27.200	26.900	26.930	24.417	12,726
2023-09-05	27.240	27.240	26.980	27.220	24.680	20,332
2023-09-04	27.650	27.840	27.340	27.340	24.789	8,534
2023-09-01	27.610	27.610	27.420	27.610	25.034	7,659
2023-08-31	27.480	27.663	27.480	27.480	24.916	26,847
2023-08-30	27.610	27.650	27.360	27.650	25.070	19,130
2023-08-29	27.300	27.640	27.300	27.560	24.988	18,957
2023-08-25	26.440	26.780	26.440	26.500	24.027	16,015
2023-08-24	26.640	27.020	26.560	26.850	24.345	34,912
2023-08-23	26.400	26.680	26.330	26.330	23.873	18,706
2023-08-22	26.120	26.520	26.120	26.310	23.855	6,810
2023-08-21	26.480	26.580	26.220	26.500	24.027	24,014
2023-08-18	26.600	26.600	26.420	26.520	24.045	25,084
2023-08-17	27.026	27.026	26.820	26.970	24.453	10,155
2023-08-16	27.180	27.360	27.180	27.340	24.789	7,606
2023-08-15	27.680	27.680	27.080	27.360	24.807	223,990
2023-08-14	27.920	27.920	27.340	27.420	24.861	25,511
2023-08-11	28.740	28.740	28.000	28.200	25.569	23,973
2023-08-10	28.900	28.980	28.480	28.630	25.959	33,610
2023-08-09	28.800	29.440	28.740	29.160	26.439	75,509
2023-08-08	28.980	29.400	28.920	29.100	26.385	14,984
2023-08-07	29.310	29.640	29.180	29.470	26.720	142,224
2023-08-04	28.893	29.800	28.893	29.430	26.684	69,637
2023-08-03	28.120	28.900	28.000	28.770	26.085	187,688
2023-08-02	27.720	27.720	27.200	27.610	25.034	15,393
2023-08-01	28.300	28.520	28.017	28.300	25.659	18,988
2023-07-31	28.360	28.560	28.160	28.410	25.759	12,044
2023-07-28	28.100	28.380	27.979	28.120	25.496	1,469
2023-07-27	27.910	28.220	27.520	28.180	25.551	24,544
2023-07-26	28.300	28.300	27.460	27.810	25.215	19,273
2023-07-25	28.260	28.560	28.200	28.380	25.732	39,827
2023-07-24	28.340	28.540	28.080	28.260	25.623	4,562
2023-07-21	28.160	28.560	28.160	28.320	25.677	84,642
2023-07-20	28.300	28.440	27.860	28.060	25.442	16,825
2023-07-19	28.080	28.160	27.840	27.910	25.306	12,488
2023-07-18	27.830	28.100	27.700	27.950	25.342	14,008
2023-07-17	27.610	28.080	27.400	27.870	25.269	40,972
2023-07-14	27.540	27.640	27.480	27.480	24.916	4,563
2023-07-13	28.200	28.200	27.700	27.930	25.324	18,072
2023-07-12	27.850	28.420	27.620	28.040	25.424	12,312
2023-07-11	28.360	28.360	27.760	27.970	25.360	20,857
2023-07-10	28.120	28.280	27.960	28.180	25.551	1,740
2023-07-07	28.140	28.360	28.000	28.000	25.387	8,265
2023-07-06	28.410	28.600	27.900	28.080	25.460	23,071
2023-07-05	28.240	28.620	28.060	28.570	25.904	35,447
2023-07-04	28.580	28.580	27.860	28.280	25.641	42,569
2023-07-03	29.760	29.760	28.600	28.630	25.959	20,555

← NewerPage 14 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.