Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	23.420	23.700	23.420	23.420	20.721	29,187
2022-10-11	23.600	23.600	23.180	23.360	20.668	28,606
2022-10-10	23.280	24.180	23.280	23.480	20.774	59,066
2022-10-07	23.560	23.720	23.220	23.320	20.633	151,776
2022-10-06	23.750	24.100	23.480	23.560	20.845	81,465
2022-10-05	23.340	23.820	23.340	23.610	20.889	36,419
2022-10-04	22.303	23.360	22.303	23.030	20.376	107,894
2022-10-03	21.080	21.620	20.920	21.430	18.960	18,564
2022-09-30	21.250	21.480	20.900	21.350	18.890	17,468
2022-09-29	21.560	21.560	20.300	21.040	18.615	140,336
2022-09-28	21.430	22.030	20.980	22.030	19.491	41,726
2022-09-27	21.980	22.300	21.260	21.410	18.943	113,648
2022-09-26	21.550	22.260	21.500	21.940	19.412	49,164
2022-09-23	21.740	21.740	21.160	21.570	19.084	32,143
2022-09-22	21.940	22.180	21.940	22.070	19.527	9,247
2022-09-21	21.980	22.520	21.700	22.400	19.819	10,442
2022-09-20	22.290	22.420	21.820	21.820	19.305	4,128
2022-09-16	21.510	22.080	21.340	22.010	19.474	35,716
2022-09-15	21.340	21.780	21.340	21.780	19.270	92,686
2022-09-14	21.270	21.960	21.040	21.270	18.819	45,054
2022-09-13	22.560	22.620	21.500	21.660	19.164	18,837
2022-09-12	21.310	22.600	21.160	22.460	19.872	20,832
2022-09-09	20.500	21.160	20.500	21.120	18.686	29,832
2022-09-08	20.200	20.310	20.000	20.160	17.837	29,886
2022-09-07	19.870	20.160	19.750	19.950	17.651	37,906
2022-09-06	20.200	20.660	19.930	20.125	17.806	23,283
2022-09-05	21.060	21.200	20.060	20.315	17.974	58,339
2022-09-02	21.390	21.860	21.160	21.700	19.199	11,528
2022-09-01	21.800	21.800	21.140	21.310	18.854	38,389
2022-08-31	22.190	22.300	21.923	22.170	19.615	11,654
2022-08-30	22.460	22.640	21.900	21.900	19.376	9,402
2022-08-26	22.440	22.500	21.700	21.860	19.341	36,779
2022-08-25	22.520	22.520	21.900	22.370	19.792	13,378
2022-08-24	22.480	22.480	22.140	22.400	19.819	19,800
2022-08-23	22.580	22.676	22.200	22.400	19.819	14,868
2022-08-22	23.400	23.400	22.560	22.720	20.102	34,385
2022-08-19	24.185	24.185	23.660	23.910	21.155	5,771
2022-08-18	24.770	24.940	24.380	24.690	21.845	5,805
2022-08-17	25.361	25.361	24.600	24.800	21.942	9,171
2022-08-16	25.260	25.480	25.260	25.470	22.535	3,756
2022-08-15	25.620	25.620	25.100	25.230	22.322	21,705
2022-08-12	25.800	25.840	25.260	25.510	22.570	53,910
2022-08-11	25.660	25.880	25.580	25.740	22.774	26,508
2022-08-10	23.980	25.503	23.980	25.290	22.376	63,628
2022-08-09	24.100	24.140	23.660	23.950	21.190	24,612
2022-08-08	24.410	24.410	23.700	24.410	21.597	18,292
2022-08-05	25.000	25.000	23.500	24.120	21.340	87,846
2022-08-04	24.700	26.000	24.700	24.980	22.101	82,095
2022-08-03	24.020	24.420	23.560	24.300	21.500	44,986
2022-08-02	23.980	23.980	23.660	23.950	21.190	7,353
2022-08-01	24.100	24.400	24.000	24.260	21.464	36,722
2022-07-29	23.700	24.380	23.700	24.300	21.500	9,580
2022-07-28	23.320	23.492	23.320	23.440	20.739	7,885
2022-07-27	22.870	23.020	22.808	22.910	20.270	10,787
2022-07-26	23.120	23.120	22.720	22.740	20.119	11,808
2022-07-25	23.380	23.920	23.320	23.710	20.978	7,958
2022-07-22	23.670	24.000	23.560	23.810	21.066	11,046
2022-07-21	23.520	24.000	23.140	23.750	21.013	81,975
2022-07-20	23.280	23.840	23.280	23.540	20.827	38,855
2022-07-19	22.400	23.324	22.142	23.070	20.411	28,352

← NewerPage 18 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.