Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	22.540	22.620	22.200	22.440	19.854	25,137
2022-07-15	21.550	22.240	21.440	22.070	19.527	24,177
2022-07-14	21.700	21.800	21.020	21.080	18.651	41,053
2022-07-13	21.410	21.640	21.180	21.310	18.854	26,049
2022-07-12	21.140	21.408	20.778	21.140	18.704	323,119
2022-07-11	21.680	21.920	21.060	21.230	18.783	73,293
2022-07-08	21.820	22.440	21.600	22.150	19.597	17,626
2022-07-07	21.550	22.080	21.480	21.820	19.305	24,612
2022-07-06	21.160	21.400	21.000	21.140	18.704	14,803
2022-07-05	21.960	22.380	20.980	21.510	19.031	57,940
2022-07-04	22.290	22.380	21.980	22.070	19.527	13,902
2022-07-01	21.490	22.400	21.340	22.230	19.668	32,629
2022-06-30	22.000	22.000	21.420	21.800	19.288	25,915
2022-06-29	23.480	23.580	22.400	22.640	20.031	29,626
2022-06-28	23.090	23.680	23.060	23.360	20.668	33,536
2022-06-27	22.740	23.200	22.700	22.700	20.084	12,258
2022-06-24	21.880	22.480	21.720	22.460	19.872	32,770
2022-06-23	22.960	22.960	21.780	21.820	19.305	16,607
2022-06-22	23.500	23.500	22.700	23.380	20.686	18,564
2022-06-21	24.490	24.800	23.880	23.950	21.190	16,270
2022-06-20	24.420	24.420	24.100	24.340	21.535	29,296
2022-06-17	23.620	24.700	23.620	24.510	21.685	39,581
2022-06-16	24.080	24.080	23.100	23.280	20.597	14,126
2022-06-15	24.400	24.740	24.400	24.570	21.739	130,841
2022-06-14	24.690	24.900	24.100	24.360	21.553	20,590
2022-06-13	25.160	25.500	24.480	24.490	21.668	41,203
2022-06-10	26.500	26.560	25.560	25.760	22.791	41,329
2022-06-09	26.660	26.940	26.380	26.640	23.570	38,580
2022-06-08	26.540	26.900	26.460	26.520	23.464	7,682
2022-06-07	26.920	26.920	26.480	26.830	23.738	34,823
2022-06-06	26.640	27.300	26.180	27.130	24.003	142,560
2022-06-01	25.900	26.220	25.600	25.900	22.915	28,669
2022-05-31	26.170	26.220	25.690	25.860	22.880	25,976
2022-05-30	25.940	26.480	25.940	26.290	23.260	43,038
2022-05-27	25.350	25.620	25.300	25.410	22.482	9,494
2022-05-26	24.700	25.320	24.700	25.140	22.243	44,987
2022-05-25	24.900	24.900	24.440	24.900	22.030	63,486
2022-05-24	24.860	25.040	24.620	24.630	21.792	48,991
2022-05-23	25.080	25.224	24.760	24.920	22.048	56,600
2022-05-20	24.670	25.540	24.670	24.670	21.827	53,112
2022-05-19	24.780	24.780	24.220	24.650	21.809	138,691
2022-05-18	25.430	25.620	25.039	25.140	22.243	113,164
2022-05-17	25.180	25.566	25.180	25.350	22.429	74,895
2022-05-16	24.920	24.920	24.500	24.730	21.880	135,649
2022-05-13	25.290	25.560	25.220	25.330	21.969	14,293
2022-05-12	24.360	25.020	23.980	24.960	21.648	128,267
2022-05-11	24.710	24.840	24.226	24.570	21.309	65,104
2022-05-10	24.280	24.960	24.140	24.380	21.145	20,073
2022-05-09	24.520	24.520	24.080	24.320	21.093	13,121
2022-05-06	24.550	24.880	24.372	24.650	21.379	69,712
2022-05-05	25.510	25.640	24.516	24.670	21.396	62,226
2022-05-04	25.120	25.540	24.160	24.770	21.483	218,081
2022-05-03	24.530	25.620	24.200	25.450	22.073	302,848
2022-04-29	24.740	25.180	24.740	24.980	21.665	50,186
2022-04-28	24.730	24.920	24.120	24.430	21.188	60,694
2022-04-27	24.260	24.480	23.880	24.430	21.188	82,484
2022-04-26	24.860	25.040	24.200	24.410	21.171	37,833
2022-04-25	25.160	25.320	24.520	24.800	21.509	132,633
2022-04-22	25.780	25.783	25.260	25.780	22.359	162,277
2022-04-21	25.450	26.320	25.360	26.270	22.784	261,186

← NewerPage 19 of 22 · 1,270 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.