Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	38.940	38.940	36.860	37.210	32.272	99,187
2022-01-21	39.800	39.800	38.890	38.890	33.729	168,811
2022-01-20	39.600	40.335	39.600	40.060	34.744	37,988
2022-01-19	40.576	40.576	39.540	40.240	34.900	29,278
2022-01-18	41.840	41.840	41.280	41.680	36.149	46,980
2022-01-17	41.200	42.580	41.200	42.170	36.574	53,086
2022-01-14	39.870	41.100	39.860	40.920	35.490	26,444
2022-01-13	39.794	40.240	39.794	39.830	34.544	41,117
2022-01-12	39.830	40.240	39.640	39.890	34.596	11,684
2022-01-11	39.360	39.740	39.280	39.440	34.206	15,545
2022-01-10	41.410	41.520	39.080	39.480	34.241	19,219
2022-01-07	41.680	41.680	41.340	41.370	35.880	12,901
2022-01-06	41.310	42.380	41.220	42.230	36.626	5,307
2022-01-05	41.550	41.640	41.340	41.600	36.079	9,867
2022-01-04	41.038	41.760	41.038	41.640	36.114	36,324
2021-12-31	40.670	40.670	40.670	40.670	35.273	0
2021-12-30	40.740	40.740	40.120	40.670	35.273	23,234
2021-12-29	40.620	40.940	40.620	40.670	35.273	6,087
2021-12-24	40.570	40.570	40.570	40.570	35.186	0
2021-12-23	39.870	40.660	39.760	40.570	35.186	76,238
2021-12-22	39.110	39.520	38.780	39.360	34.137	47,343
2021-12-21	38.360	39.400	38.360	39.200	33.998	60,120
2021-12-20	38.500	38.500	37.500	38.170	33.105	185,844
2021-12-17	39.280	39.620	38.680	39.130	33.937	123,151
2021-12-16	39.420	39.680	39.420	39.540	34.293	138,162
2021-12-15	37.880	38.920	37.800	38.580	33.460	52,320
2021-12-14	38.242	38.242	37.660	37.760	32.749	122,192
2021-12-13	38.330	38.740	38.100	38.660	33.530	69,765
2021-12-10	38.190	38.500	38.040	38.400	33.304	19,707
2021-12-09	38.400	39.020	38.240	38.660	33.530	40,779
2021-12-08	38.520	39.060	38.090	38.090	33.035	37,279
2021-12-07	37.440	38.520	37.440	38.270	33.191	185,701
2021-12-06	37.208	37.208	36.640	36.920	32.020	20,215
2021-12-03	37.250	37.250	37.250	37.250	32.307	59,820
2021-12-02	37.320	39.020	37.320	38.540	33.425	57,580
2021-12-01	35.280	36.320	35.200	36.260	31.448	16,079
2021-11-30	35.260	35.500	34.880	35.260	30.581	28,575
2021-11-29	35.560	36.180	35.560	36.020	31.240	50,971
2021-11-26	35.460	36.040	35.120	35.440	30.737	13,969
2021-11-25	36.800	36.900	36.398	36.630	31.769	25,875
2021-11-24	37.161	37.161	36.500	36.820	31.934	7,814
2021-11-23	37.700	37.720	37.060	37.510	32.532	64,763
2021-11-22	37.760	38.380	37.740	38.050	33.001	94,586
2021-11-19	37.680	37.818	37.360	37.780	32.766	20,432
2021-11-18	38.380	38.380	37.720	37.820	32.801	52,900
2021-11-17	38.720	39.000	38.200	38.250	33.174	124,424
2021-11-16	38.930	39.200	38.540	38.970	33.798	90,187
2021-11-15	39.070	39.140	38.600	39.070	33.885	111,972
2021-11-12	39.540	39.580	39.040	39.540	34.293	7,296
2021-11-11	39.280	39.860	39.280	39.770	34.492	31,845
2021-11-10	39.200	39.260	38.640	38.970	33.798	208,588
2021-11-09	39.300	39.300	38.740	38.740	33.599	46,291
2021-11-08	39.180	39.180	38.400	38.870	33.712	61,100
2021-11-05	39.520	40.023	38.720	38.890	33.729	53,424
2021-11-04	39.970	41.520	39.010	39.010	33.833	89,384
2021-11-03	39.480	39.925	39.300	39.670	34.406	33,977
2021-11-02	39.610	39.940	39.480	39.790	34.510	10,637
2021-11-01	39.460	39.800	39.460	39.560	34.310	20,880
2021-10-29	38.660	39.140	38.580	38.620	33.495	22,866
2021-10-28	38.700	39.080	38.480	38.700	33.564	6,971

← NewerPage 21 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.