Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.030	18.100	17.800	18.050	18.050	388
2026-07-29	18.120	18.120	17.860	17.860	17.860	3
2026-07-28	18.120	18.120	17.800	17.800	17.800	9,440
2026-07-27	18.370	18.700	17.960	17.960	17.960	133
2026-07-24	18.360	18.360	17.920	18.150	18.150	196
2026-07-23	18.440	18.460	17.840	18.130	18.130	101,077
2026-07-22	18.520	18.700	18.320	18.700	18.700	6
2026-07-21	18.370	18.400	17.940	18.000	18.000	4,642
2026-07-20	18.460	18.460	18.280	18.460	18.460	128
2026-07-17	18.240	18.240	18.000	18.110	18.110	218
2026-07-16	18.020	18.220	18.020	18.210	18.210	6
2026-07-15	17.900	17.900	17.340	17.900	17.900	476,652
2026-07-14	17.430	17.520	17.060	17.520	17.520	352
2026-07-13	16.820	17.220	16.820	17.179	17.179	56,872
2026-07-10	16.900	17.240	16.900	17.040	17.040	1,154
2026-07-09	17.410	17.920	17.380	17.470	17.470	21
2026-07-08	17.740	17.900	17.280	17.430	17.430	52
2026-07-07	18.580	18.660	18.100	18.100	18.100	15
2026-07-06	18.460	18.700	18.460	18.480	18.480	1,430
2026-07-03	18.160	18.580	18.160	18.480	18.480	1,675
2026-07-02	17.920	18.090	17.780	18.090	18.090	4
2026-07-01	17.880	18.090	17.880	18.090	18.090	1,060
2026-06-30	17.580	17.780	17.580	17.720	17.720	81
2026-06-29	17.440	18.040	17.440	17.440	17.440	2,915
2026-06-26	17.640	18.060	17.640	17.860	17.860	5,736
2026-06-25	18.140	18.420	18.140	18.250	18.250	2,895
2026-06-24	18.660	18.660	18.100	18.130	18.130	6,335
2026-06-23	19.070	19.280	18.760	18.860	18.860	3,150
2026-06-22	19.760	19.760	19.040	19.220	19.220	222,894
2026-06-19	19.340	19.680	19.340	19.530	19.530	20,867
2026-06-18	19.660	19.660	19.100	19.460	19.460	39,182
2026-06-17	19.420	19.680	19.400	19.520	19.520	1,094
2026-06-16	19.910	19.940	19.280	19.280	19.280	1,848
2026-06-15	20.110	20.600	19.760	19.760	19.760	128,715
2026-06-12	19.400	19.580	19.100	19.260	19.260	3,445
2026-06-11	19.130	19.130	18.820	19.130	19.130	721
2026-06-10	18.980	19.600	18.980	19.070	19.070	16,069
2026-06-09	19.640	20.050	19.640	19.880	19.880	2,341
2026-06-08	19.865	19.900	19.580	19.740	19.740	64,843
2026-06-05	20.550	20.550	20.250	20.300	20.300	456
2026-06-04	20.500	20.850	20.500	20.700	20.700	101
2026-06-03	20.450	21.150	20.450	20.650	20.650	1,283
2026-06-02	20.700	21.100	20.450	21.100	21.100	3,857
2026-06-01	20.650	21.100	20.350	20.500	20.500	4,694
2026-05-29	21.125	21.300	20.850	20.850	20.850	507
2026-05-28	21.075	21.275	20.850	21.275	21.275	2,407
2026-05-27	21.075	21.600	21.050	21.225	21.225	3,728
2026-05-26	21.225	21.500	21.000	21.050	21.050	3,679
2026-05-22	21.200	21.575	21.200	21.575	21.575	2,353
2026-05-21	21.375	21.400	20.850	21.175	20.375	5,587
2026-05-20	20.650	21.275	20.650	21.275	20.471	429
2026-05-19	20.900	21.100	20.600	20.650	19.870	26,246
2026-05-18	20.600	20.850	20.250	20.750	19.966	7,665
2026-05-15	20.900	20.950	20.300	20.600	19.822	4,107
2026-05-14	21.625	21.800	20.900	21.025	20.231	19,174
2026-05-13	22.050	22.150	21.200	21.475	20.664	22,857
2026-05-12	21.425	22.500	21.400	22.100	21.265	7,375
2026-05-11	23.125	23.200	22.300	22.550	21.698	152,557
2026-05-08	22.550	23.300	22.400	23.125	22.251	2,606
2026-05-07	22.700	23.150	22.700	23.075	22.203	9,588

← NewerPage 2 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.