Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	29.280	29.800	29.280	29.720	26.947	43,920
2023-06-29	29.350	29.350	29.000	29.350	26.611	12,467
2023-06-28	29.660	29.840	29.300	29.370	26.629	13,424
2023-06-27	29.660	29.820	29.380	29.470	26.720	18,623
2023-06-26	29.510	29.640	29.280	29.470	26.720	14,579
2023-06-23	29.100	29.420	29.100	29.350	26.611	5,788
2023-06-22	29.160	29.360	29.100	29.160	26.439	146,017
2023-06-21	29.270	29.540	29.240	29.430	26.684	23,924
2023-06-20	29.880	30.140	29.470	29.470	26.720	69,349
2023-06-19	31.160	31.160	29.920	30.330	27.500	55,577
2023-06-16	31.520	31.760	30.960	31.300	28.379	174,153
2023-06-15	31.750	31.900	31.140	31.340	28.416	108,048
2023-06-14	30.400	31.800	30.400	31.420	28.488	82,947
2023-06-13	29.380	30.260	29.380	30.250	27.427	27,856
2023-06-12	28.630	28.700	28.360	28.360	25.714	93,254
2023-06-09	29.060	29.280	28.620	28.840	26.149	19,404
2023-06-08	28.200	29.140	28.200	28.860	26.167	21,253
2023-06-07	28.400	28.400	28.220	28.320	25.677	9,804
2023-06-06	28.410	28.580	28.260	28.450	25.795	16,328
2023-06-05	28.410	28.560	28.360	28.450	25.795	19,554
2023-06-02	27.970	28.360	27.943	28.320	25.677	21,133
2023-06-01	27.600	27.860	27.600	27.610	25.034	12,514
2023-05-31	27.860	27.860	27.340	27.610	25.034	30,043
2023-05-30	27.790	28.080	27.680	27.890	25.288	22,984
2023-05-26	27.460	27.940	27.256	27.750	25.161	100,511
2023-05-25	27.760	27.760	27.280	27.280	24.734	79,252
2023-05-24	28.240	28.240	27.779	27.830	25.233	17,917
2023-05-23	28.510	28.740	28.300	28.570	25.904	26,229
2023-05-22	28.550	28.640	28.460	28.530	25.868	69,991
2023-05-19	28.880	28.960	28.540	28.610	25.940	28,398
2023-05-18	28.500	28.740	28.500	28.510	25.850	26,160
2023-05-17	28.140	28.420	28.140	28.160	25.532	78,419
2023-05-16	28.220	28.360	28.140	28.280	25.641	23,699
2023-05-15	28.590	28.700	28.240	28.610	25.940	34,064
2023-05-12	28.550	29.160	28.420	28.940	25.605	71,587
2023-05-11	28.820	29.320	28.360	28.800	25.481	81,619
2023-05-10	30.930	30.940	28.800	29.290	25.915	113,533
2023-05-09	31.870	32.100	30.380	30.780	27.233	56,477
2023-05-05	31.340	31.540	31.160	31.280	27.675	20,494
2023-05-04	31.460	31.500	31.159	31.300	27.693	115,856
2023-05-03	31.360	31.880	31.360	31.500	27.870	17,634
2023-05-02	31.360	31.760	31.360	31.460	27.834	47,625
2023-04-28	31.200	31.580	31.200	31.200	27.604	20,113
2023-04-27	30.860	31.640	30.860	31.360	27.746	15,108
2023-04-26	30.980	30.980	30.600	30.870	27.312	15,159
2023-04-25	31.050	31.100	30.820	30.910	27.348	7,592
2023-04-24	31.150	31.400	31.060	31.400	27.781	10,339
2023-04-21	31.560	31.700	30.980	31.090	27.507	22,176
2023-04-20	31.460	31.840	31.160	31.320	27.711	32,299
2023-04-19	31.520	31.560	30.840	31.500	27.870	22,307
2023-04-18	31.890	32.080	31.500	31.810	28.144	19,221
2023-04-17	31.890	32.360	31.560	31.610	27.967	161,391
2023-04-14	31.670	32.025	31.520	31.970	28.286	14,822
2023-04-13	31.720	31.720	31.200	31.580	27.941	10,859
2023-04-12	31.260	31.610	31.040	31.610	27.967	12,540
2023-04-11	31.200	31.501	30.960	31.070	27.489	71,659
2023-04-06	30.830	31.000	30.640	30.740	27.197	29,296
2023-04-05	32.040	32.040	30.880	30.970	27.401	19,084
2023-04-04	32.530	33.160	32.460	32.570	28.817	22,566
2023-04-03	33.180	33.260	32.400	32.690	28.923	18,107

← NewerPage 15 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.