Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	32.820	33.140	32.660	32.670	28.905	29,950
2023-03-30	32.680	33.280	32.680	33.080	29.268	22,062
2023-03-29	32.240	32.680	32.240	32.240	28.525	19,175
2023-03-28	32.240	32.360	32.000	32.040	28.348	15,293
2023-03-27	32.100	32.140	31.880	32.140	28.436	20,384
2023-03-24	32.380	32.380	31.180	31.420	27.799	29,086
2023-03-23	32.320	32.840	32.140	32.490	28.746	21,271
2023-03-22	32.710	32.900	32.560	32.730	28.958	26,300
2023-03-21	32.251	32.720	32.251	32.380	28.648	31,886
2023-03-20	30.330	32.000	30.140	31.830	28.162	52,275
2023-03-17	32.040	32.160	30.860	31.130	27.543	111,028
2023-03-16	31.810	31.960	30.980	31.610	27.967	26,204
2023-03-15	32.800	32.900	31.140	32.040	28.348	24,660
2023-03-14	32.160	32.940	31.840	32.770	28.994	37,120
2023-03-13	33.440	33.440	31.680	32.140	28.436	25,090
2023-03-10	33.600	34.040	33.490	33.490	29.631	30,164
2023-03-09	34.440	34.440	33.350	34.150	30.214	265,978
2023-03-08	35.200	35.200	34.500	34.930	30.905	76,038
2023-03-07	35.080	35.380	35.080	35.220	31.161	24,211
2023-03-06	35.340	35.340	34.980	35.130	31.082	28,040
2023-03-03	34.950	35.180	34.760	35.170	31.117	16,351
2023-03-02	35.660	35.660	34.660	34.660	30.666	27,656
2023-03-01	35.920	36.280	35.920	36.100	31.940	23,397
2023-02-28	35.420	35.980	35.320	35.610	31.506	14,151
2023-02-27	35.910	36.560	35.720	36.220	32.046	37,059
2023-02-24	35.730	36.913	35.260	35.460	31.374	368,259
2023-02-23	34.700	34.979	33.340	34.600	30.613	221,396
2023-02-22	35.420	35.420	34.580	35.130	31.082	215,934
2023-02-21	35.300	35.400	35.040	35.300	31.232	213,634
2023-02-20	35.560	35.580	35.200	35.500	31.409	6,930
2023-02-17	35.600	35.600	34.920	35.380	31.303	13,915
2023-02-16	36.420	36.420	35.540	35.890	31.754	39,125
2023-02-15	35.420	36.360	35.420	35.870	31.736	447,463
2023-02-14	35.361	35.980	35.361	35.710	31.595	28,285
2023-02-13	35.280	35.400	34.980	35.220	31.161	27,655
2023-02-10	35.340	35.600	34.620	34.620	30.630	24,371
2023-02-09	34.900	35.660	34.900	35.320	31.250	74,397
2023-02-08	34.910	35.240	34.459	34.560	30.577	20,862
2023-02-07	34.830	35.180	34.620	34.740	30.736	46,448
2023-02-06	35.170	35.300	34.660	34.740	30.736	12,762
2023-02-03	34.760	35.384	34.460	34.970	30.940	20,698
2023-02-02	35.630	35.720	34.440	34.600	30.613	27,175
2023-02-01	34.950	35.660	34.600	34.600	30.613	34,869
2023-01-31	34.330	34.920	34.200	34.520	30.542	44,802
2023-01-30	34.600	34.640	34.120	34.310	30.356	25,668
2023-01-27	34.760	35.200	34.660	34.870	30.852	38,678
2023-01-26	34.850	35.280	34.849	35.200	31.143	22,458
2023-01-25	35.200	35.420	34.820	35.050	31.011	18,275
2023-01-24	35.520	35.580	34.940	34.970	30.940	18,339
2023-01-23	35.670	35.720	35.261	35.580	31.480	268,345
2023-01-20	34.870	35.500	34.840	35.360	31.285	11,044
2023-01-19	35.578	35.578	34.560	34.950	30.922	59,460
2023-01-18	35.540	36.420	35.480	36.140	31.975	56,744
2023-01-17	35.320	35.600	35.060	35.220	31.161	16,398
2023-01-16	35.560	35.640	34.802	35.520	31.427	21,921
2023-01-13	35.300	35.400	34.920	35.300	31.232	28,882
2023-01-12	35.540	35.600	34.820	35.500	31.409	18,141
2023-01-11	35.610	35.680	35.300	35.560	31.462	23,293
2023-01-10	35.380	35.560	34.980	35.170	31.117	30,858
2023-01-09	34.720	35.880	34.668	35.420	31.338	33,535

← NewerPage 16 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.