Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	23.475	23.500	23.050	23.075	22.203	27,040
2026-02-05	23.625	23.650	23.250	23.375	22.492	16
2026-02-04	23.375	23.650	23.250	23.525	22.636	220
2026-02-03	22.900	23.200	22.900	23.025	22.155	135
2026-02-02	22.250	22.800	22.150	22.550	21.698	9
2026-01-30	22.600	22.800	22.300	22.350	21.506	56
2026-01-29	23.075	23.150	22.550	22.600	21.746	4,001
2026-01-28	22.900	23.150	22.550	22.650	21.794	63
2026-01-27	23.325	23.450	22.800	22.850	21.987	5,710
2026-01-26	22.600	23.425	22.500	23.425	22.540	6,195
2026-01-23	23.125	23.250	22.650	22.650	21.794	17,073
2026-01-22	23.025	23.400	22.900	23.375	22.492	23,690
2026-01-21	22.050	22.700	22.050	22.600	21.746	1,860
2026-01-20	22.600	22.600	21.850	22.000	21.169	255
2026-01-19	23.025	23.200	22.450	22.550	21.698	454
2026-01-16	23.525	23.700	23.350	23.575	22.684	1
2026-01-15	23.475	23.850	23.400	23.475	22.588	1,034
2026-01-14	23.075	23.350	23.000	23.225	22.348	62
2026-01-13	23.425	23.450	22.650	22.900	22.035	330
2026-01-12	23.725	23.850	23.250	23.525	22.636	155
2026-01-09	23.325	23.750	23.150	23.675	22.781	402
2026-01-08	23.475	23.600	23.200	23.325	22.444	70
2026-01-07	23.575	23.700	23.200	23.575	22.684	208,870
2026-01-06	23.075	23.600	22.900	23.175	22.299	222,049
2026-01-05	22.750	23.050	22.250	22.700	21.842	208
2026-01-02	22.400	22.750	22.300	22.700	21.842	101,528
2025-12-31	22.450	22.450	22.450	22.450	21.602	0
2025-12-30	22.450	22.450	22.250	22.450	21.602	69
2025-12-29	22.150	22.450	22.100	22.350	21.506	1,056
2025-12-24	22.350	22.350	22.350	22.350	21.506	0
2025-12-23	22.250	22.500	21.950	22.350	21.506	83
2025-12-22	21.025	22.400	20.950	22.350	21.506	2,134
2025-12-19	20.750	20.900	20.600	20.850	20.062	18,692
2025-12-18	20.800	20.950	20.650	20.750	19.966	4,858
2025-12-17	21.325	21.450	20.650	20.800	20.014	63
2025-12-16	21.175	21.500	21.118	21.125	20.327	100,487
2025-12-15	21.075	21.475	21.000	21.475	20.664	69
2025-12-12	21.225	21.550	21.125	21.125	20.327	202
2025-12-11	20.850	21.200	20.800	21.025	20.231	46,726
2025-12-10	21.325	21.450	20.750	20.950	20.159	165,438
2025-12-09	20.850	21.400	20.750	21.175	20.375	126,341
2025-12-08	20.355	20.900	20.300	20.750	19.966	51,599
2025-12-05	20.100	20.400	19.800	20.400	19.629	227,119
2025-12-04	19.665	20.300	19.620	20.110	19.350	316,156
2025-12-03	19.280	19.600	19.200	19.240	18.513	19,302
2025-12-02	19.300	19.300	19.140	19.280	18.552	308
2025-12-01	19.320	19.320	19.000	19.320	18.590	50,017
2025-11-28	19.360	19.580	19.320	19.480	18.744	45
2025-11-27	19.000	19.340	19.000	19.260	18.532	4,626
2025-11-26	19.090	19.120	18.820	19.010	18.292	171
2025-11-25	18.580	18.810	18.500	18.810	18.099	172
2025-11-24	18.660	19.040	18.560	18.640	17.936	235
2025-11-21	18.350	18.540	18.340	18.460	17.763	21
2025-11-20	19.170	19.200	18.720	18.780	18.071	5,995
2025-11-19	19.120	19.120	18.800	19.030	18.311	15
2025-11-18	19.260	19.320	19.200	19.320	18.590	16
2025-11-17	20.355	20.450	19.660	19.855	19.105	51
2025-11-14	20.900	20.950	19.700	20.410	19.639	9,151
2025-11-13	20.350	21.700	20.350	21.025	20.231	2,976
2025-11-12	19.965	20.100	19.960	20.010	19.254	58

← NewerPage 4 of 22 · 1,269 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.