Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	34.720	35.880	34.668	35.420	31.338	33,535
2023-01-06	34.090	34.460	33.580	34.400	30.436	29,787
2023-01-05	33.680	34.230	33.440	34.230	30.285	22,595
2023-01-04	32.760	33.620	32.760	33.390	29.542	16,927
2023-01-03	32.320	32.860	32.320	32.800	29.020	19,136
2022-12-30	31.920	31.920	31.500	31.580	27.941	6,848
2022-12-29	31.560	32.000	31.560	31.830	28.162	6,196
2022-12-28	32.020	32.220	31.661	32.020	28.330	96,025
2022-12-23	31.650	31.980	31.640	31.750	28.091	6,945
2022-12-22	32.540	32.540	31.460	31.460	27.834	19,678
2022-12-21	32.120	32.640	32.120	32.240	28.525	11,191
2022-12-20	32.580	32.580	32.000	32.340	28.613	30,795
2022-12-19	32.210	33.100	32.210	32.690	28.923	20,261
2022-12-16	32.730	32.799	31.860	32.080	28.383	305,434
2022-12-15	33.120	33.600	32.680	32.860	29.073	31,867
2022-12-14	34.220	34.220	33.180	33.550	29.684	25,387
2022-12-13	34.050	34.820	33.800	34.480	30.506	58,004
2022-12-12	33.840	33.920	33.640	33.740	29.852	10,933
2022-12-09	34.010	34.160	33.880	33.900	29.993	9,577
2022-12-08	33.100	33.680	32.960	33.430	29.577	40,063
2022-12-07	32.940	33.320	32.900	32.940	29.144	39,153
2022-12-06	33.040	33.560	32.959	33.470	29.613	44,207
2022-12-05	33.540	33.540	32.840	33.330	29.489	24,181
2022-12-02	33.250	34.700	33.220	33.430	29.577	68,779
2022-12-01	32.510	33.160	32.300	32.840	29.055	34,569
2022-11-30	32.820	33.040	32.080	32.080	28.383	166,645
2022-11-29	32.410	32.880	32.160	32.750	28.976	248,994
2022-11-28	32.320	32.620	32.200	32.380	28.648	199,749
2022-11-25	32.700	32.700	32.260	32.590	28.834	4,643
2022-11-24	32.340	32.880	32.100	32.570	28.817	10,533
2022-11-23	32.300	32.300	31.940	32.220	28.507	13,674
2022-11-22	31.750	32.520	31.480	32.100	28.401	25,353
2022-11-21	31.780	31.780	31.380	31.560	27.923	11,256
2022-11-18	31.300	32.080	31.300	31.850	28.180	74,745
2022-11-17	31.910	32.160	31.300	31.380	27.764	26,160
2022-11-16	32.360	32.480	31.480	31.560	27.923	41,376
2022-11-15	33.000	33.000	31.480	32.300	28.578	104,380
2022-11-14	32.430	33.080	32.140	32.800	29.020	115,477
2022-11-11	30.930	32.622	30.540	32.260	28.542	183,111
2022-11-10	29.000	30.515	28.720	29.960	26.507	273,303
2022-11-09	28.980	29.240	28.720	28.750	25.437	26,218
2022-11-08	28.690	29.240	28.640	28.900	25.570	33,238
2022-11-07	28.040	28.600	28.040	28.380	25.109	412,965
2022-11-04	27.300	28.040	27.300	27.890	24.676	79,857
2022-11-03	26.700	26.926	26.540	26.700	23.623	66,485
2022-11-02	27.460	27.500	26.740	26.970	23.862	205,560
2022-11-01	27.070	27.500	26.940	27.220	24.083	140,709
2022-10-31	26.890	27.060	26.620	26.870	23.773	224,116
2022-10-28	26.720	27.080	26.538	26.700	23.623	37,731
2022-10-27	27.030	27.320	26.840	27.010	23.897	77,960
2022-10-26	26.350	26.980	26.120	26.810	23.720	14,151
2022-10-25	26.030	26.283	25.420	26.010	23.013	129,864
2022-10-24	25.740	26.040	25.380	26.030	23.030	71,375
2022-10-21	25.180	25.680	25.120	25.490	22.552	42,730
2022-10-20	25.450	25.760	25.320	25.620	22.668	76,419
2022-10-19	25.570	25.820	25.480	25.660	22.703	27,780
2022-10-18	25.180	25.720	25.180	25.720	22.756	63,998
2022-10-17	24.470	24.820	23.920	24.670	21.827	13,468
2022-10-14	24.690	24.960	24.020	24.410	21.597	77,640
2022-10-13	23.180	24.340	23.180	24.040	21.270	153,251

← NewerPage 17 of 22 · 1,263 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.