Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	25.060	25.540	24.880	25.210	21.864	140,958
2022-04-19	24.060	24.940	23.960	24.880	21.578	55,277
2022-04-14	24.000	24.300	23.720	24.280	21.058	263,825
2022-04-13	23.780	23.780	23.320	23.770	20.616	62,931
2022-04-12	23.540	24.140	23.400	23.850	20.685	370,987
2022-04-11	24.530	24.680	24.000	24.020	20.832	99,724
2022-04-08	25.250	25.320	24.560	24.610	21.344	157,928
2022-04-07	24.940	25.300	24.500	24.800	21.509	405,430
2022-04-06	25.660	25.820	24.540	24.960	21.648	389,760
2022-04-05	26.370	26.780	25.620	25.740	22.324	153,602
2022-04-04	27.000	27.000	26.280	26.740	23.191	31,700
2022-04-01	26.890	27.260	26.460	27.200	23.590	82,042
2022-03-31	28.280	28.320	26.800	26.810	23.252	210,342
2022-03-30	28.740	28.740	27.840	27.950	24.241	113,057
2022-03-29	27.930	28.980	27.500	28.900	25.065	43,666
2022-03-28	27.460	28.000	27.360	27.770	24.085	35,139
2022-03-25	28.780	28.780	27.000	27.320	23.694	428,809
2022-03-24	31.187	31.187	29.860	30.290	26.270	84,276
2022-03-23	31.700	31.700	31.212	31.240	27.094	9,940
2022-03-22	31.910	32.205	31.640	31.850	27.623	33,965
2022-03-21	31.440	31.760	31.140	31.670	27.467	21,553
2022-03-18	31.460	31.720	31.180	31.650	27.450	36,053
2022-03-17	31.560	31.560	30.980	31.520	27.337	31,842
2022-03-16	30.850	31.260	30.500	31.070	26.947	34,316
2022-03-15	30.160	30.160	29.260	30.090	26.097	11,135
2022-03-14	30.310	30.860	29.840	30.400	26.366	20,441
2022-03-11	29.180	29.800	29.180	29.230	25.351	40,488
2022-03-10	30.090	30.180	28.800	28.800	24.978	57,923
2022-03-09	29.600	29.824	28.860	29.270	25.386	64,123
2022-03-08	27.780	29.120	27.780	28.300	24.544	50,071
2022-03-07	28.040	28.740	27.060	28.060	24.336	147,051
2022-03-04	30.090	30.100	28.920	29.720	25.776	120,252
2022-03-03	31.540	32.100	30.600	30.640	26.574	91,612
2022-03-02	31.280	31.713	30.740	31.540	27.354	20,454
2022-03-01	32.120	32.580	31.560	32.060	27.805	107,223
2022-02-28	31.930	32.480	30.720	32.320	28.031	152,438
2022-02-25	32.880	32.880	31.760	32.630	28.300	130,598
2022-02-24	32.430	33.220	31.460	32.180	27.910	255,280
2022-02-23	35.240	35.340	33.900	34.170	29.635	30,353
2022-02-22	34.340	35.020	34.340	34.910	30.277	13,061
2022-02-21	36.360	36.360	34.680	35.070	30.416	35,003
2022-02-18	36.060	36.260	35.620	36.020	31.240	18,121
2022-02-17	36.630	36.760	36.180	36.300	31.483	89,085
2022-02-16	37.140	37.400	36.700	36.800	31.916	13,865
2022-02-15	35.840	36.900	35.840	36.770	31.890	5,256
2022-02-14	36.000	36.160	35.260	35.810	31.058	67,817
2022-02-11	36.860	37.400	36.860	37.060	32.142	9,692
2022-02-10	37.310	37.640	37.140	37.570	32.584	60,071
2022-02-09	37.300	37.860	37.300	37.820	32.801	45,238
2022-02-08	36.450	37.260	36.400	36.610	31.752	32,027
2022-02-07	37.120	37.200	36.515	36.610	31.752	23,284
2022-02-04	37.980	38.040	36.720	37.310	32.359	23,160
2022-02-03	38.520	38.520	37.860	38.090	33.035	28,788
2022-02-02	39.220	39.440	38.540	38.620	33.495	16,502
2022-02-01	39.500	39.500	38.780	39.090	33.902	16,989
2022-01-31	38.500	39.040	38.260	38.640	33.512	108,397
2022-01-28	38.060	38.060	37.520	37.940	32.905	137,247
2022-01-27	37.860	38.920	37.680	38.460	33.356	124,391
2022-01-26	37.760	38.760	37.760	38.580	33.460	200,421
2022-01-25	37.820	37.940	36.520	36.980	32.073	66,630

← NewerPage 20 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.