Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.250	22.850	21.950	22.450	21.602	3,734
2026-05-05	21.325	21.500	21.300	21.475	20.664	15,973
2026-05-01	21.175	21.175	21.175	21.175	20.375	0
2026-04-30	20.750	21.200	20.750	21.175	20.375	4,052
2026-04-29	20.800	21.000	20.750	20.900	20.110	11,899
2026-04-28	21.150	21.150	20.600	20.700	19.918	1,223
2026-04-27	21.525	21.650	21.100	21.125	20.327	2,414
2026-04-24	21.825	21.850	21.375	21.375	20.567	5,125
2026-04-23	21.925	22.050	21.750	21.925	21.097	4,047
2026-04-22	22.650	22.700	21.825	21.825	21.000	9,552
2026-04-21	22.700	22.800	22.500	22.700	21.842	72
2026-04-20	22.100	22.350	22.000	22.300	21.458	34
2026-04-17	21.950	22.700	21.950	22.700	21.842	1,148
2026-04-16	21.675	21.950	21.650	21.775	20.952	2,005
2026-04-15	21.725	21.950	21.600	21.775	20.952	6,478
2026-04-14	21.500	21.875	21.500	21.875	21.049	7,663
2026-04-13	21.025	21.250	21.000	21.075	20.279	6,686
2026-04-10	21.325	21.800	21.250	21.725	20.904	964
2026-04-09	21.275	21.300	21.000	21.125	20.327	5,033
2026-04-08	20.700	21.325	20.400	21.325	20.519	3,805
2026-04-07	19.240	19.720	19.220	19.300	18.571	1,844
2026-04-02	19.280	19.340	18.780	19.200	18.475	4,565
2026-04-01	19.710	19.760	19.300	19.610	18.869	230,021
2026-03-31	18.400	18.640	18.360	18.480	17.782	1,829
2026-03-30	18.350	18.520	18.300	18.400	17.705	2,642
2026-03-27	18.700	18.720	18.380	18.640	17.936	11,415
2026-03-26	18.700	18.820	18.700	18.700	17.994	3,778
2026-03-25	18.860	19.060	18.860	19.030	18.311	11,177
2026-03-24	18.460	18.560	18.280	18.560	17.859	22
2026-03-23	17.700	18.520	17.280	18.400	17.705	5,366
2026-03-20	18.600	18.660	18.020	18.210	17.522	24,308
2026-03-19	18.830	18.980	18.400	18.400	17.705	3,407
2026-03-18	19.400	19.720	19.320	19.360	18.629	127
2026-03-17	18.930	19.160	18.700	18.990	18.273	2,607
2026-03-16	19.090	19.120	18.900	18.970	18.253	3,947
2026-03-13	19.110	19.400	19.100	19.300	18.571	60
2026-03-12	19.740	19.740	19.320	19.460	18.725	2,328
2026-03-11	20.100	20.100	19.780	19.965	19.211	125
2026-03-10	20.000	20.250	19.910	19.910	19.158	58
2026-03-09	18.840	19.480	18.840	19.260	18.532	19,131
2026-03-06	20.500	21.000	20.150	20.345	19.576	41,218
2026-03-05	22.400	22.800	20.450	20.550	19.774	2,107
2026-03-04	22.000	22.650	22.000	22.450	21.602	7
2026-03-03	23.225	23.300	21.800	22.050	21.217	10,478
2026-03-02	23.525	23.800	23.250	23.775	22.877	500
2026-02-27	24.300	24.650	24.100	24.300	23.382	1,076
2026-02-26	24.350	24.550	24.000	24.400	23.478	485
2026-02-25	24.750	24.800	24.500	24.550	23.623	113
2026-02-24	24.600	24.900	24.500	24.600	23.671	373
2026-02-23	24.700	24.950	24.475	24.700	23.767	29,182
2026-02-20	24.500	24.900	24.500	24.850	23.911	10,427
2026-02-19	24.900	24.950	24.200	24.500	23.574	30,558
2026-02-18	23.000	25.050	23.000	25.025	24.080	9,862
2026-02-17	23.175	23.250	22.550	22.800	21.939	40,391
2026-02-16	23.525	23.600	23.075	23.075	22.203	5,117
2026-02-13	23.425	23.450	22.900	23.325	22.444	22,167
2026-02-12	23.775	24.000	23.325	23.325	22.444	75,448
2026-02-11	23.575	23.600	23.300	23.525	22.636	14,039
2026-02-10	23.675	23.900	23.650	23.725	22.829	56,605
2026-02-09	23.225	23.550	23.150	23.325	22.444	27,002

← NewerPage 3 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.