Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	19.520	19.820	19.480	19.775	19.028	175
2025-11-10	19.565	19.775	19.440	19.775	19.028	6,339
2025-11-07	19.480	19.720	19.280	19.360	18.629	9,948
2025-11-06	19.775	19.800	19.360	19.460	18.725	8,586
2025-11-05	19.610	19.720	19.220	19.675	18.932	105
2025-11-04	19.840	19.840	19.560	19.675	18.932	2,068
2025-11-03	20.020	20.600	20.000	20.165	19.403	7,581
2025-10-31	19.875	20.250	19.860	20.110	19.350	13
2025-10-30	20.200	20.350	19.920	20.200	19.437	6,789
2025-10-29	20.310	20.450	20.110	20.110	19.350	6,082
2025-10-28	20.150	20.400	20.150	20.245	19.480	108
2025-10-27	20.600	20.750	20.500	20.550	19.774	3,359
2025-10-24	20.550	20.650	20.400	20.650	19.870	166
2025-10-23	20.550	20.800	20.550	20.600	19.822	35,528
2025-10-22	20.300	20.455	20.150	20.455	19.682	18,206
2025-10-21	20.100	20.345	20.050	20.345	19.576	460
2025-10-20	19.840	20.250	19.840	20.020	19.264	228
2025-10-17	19.170	19.420	18.960	19.380	18.648	6,622
2025-10-16	19.380	19.420	19.141	19.340	18.609	11,081
2025-10-15	19.530	19.700	19.240	19.340	18.609	14,819
2025-10-14	19.675	19.880	19.260	19.280	18.552	801
2025-10-13	19.775	20.100	19.660	19.855	19.105	1,200
2025-10-10	21.000	21.000	19.780	19.855	19.105	40,960
2025-10-09	20.210	20.900	20.150	20.900	20.110	89,681
2025-10-08	20.400	20.500	20.250	20.410	19.639	145
2025-10-07	20.700	20.800	20.400	20.500	19.726	374
2025-10-06	20.600	20.800	20.400	20.700	19.918	189
2025-10-03	20.550	20.650	20.300	20.445	19.673	123
2025-10-02	20.165	20.400	20.150	20.300	19.533	290
2025-10-01	20.000	20.150	20.000	20.110	19.350	38
2025-09-30	19.920	20.100	19.800	19.955	19.201	7,236
2025-09-29	20.120	20.250	19.875	19.875	19.124	653
2025-09-26	20.100	20.200	19.875	19.875	19.124	35,134
2025-09-25	20.490	20.600	20.100	20.210	19.447	58,391
2025-09-24	20.400	20.504	20.125	20.490	19.716	129,246
2025-09-23	19.810	20.600	19.800	20.400	19.629	25,533
2025-09-22	19.610	19.700	19.320	19.610	18.869	15,125
2025-09-19	19.710	19.820	19.580	19.710	18.965	66,679
2025-09-18	19.710	19.740	19.500	19.620	18.879	320,641
2025-09-17	19.680	19.680	19.310	19.620	18.879	33,213
2025-09-16	19.620	19.740	19.460	19.480	18.744	425
2025-09-15	19.575	19.920	19.500	19.855	19.105	51
2025-09-12	19.530	19.720	19.340	19.575	18.835	88,041
2025-09-11	19.630	19.700	19.400	19.610	18.869	158,292
2025-09-10	19.875	19.920	19.480	19.710	18.965	30,256
2025-09-09	20.015	20.015	19.760	19.765	19.018	45,416
2025-09-08	19.920	20.100	19.900	19.955	19.201	278,241
2025-09-05	20.455	20.550	19.560	19.810	19.062	239,928
2025-09-04	20.700	20.800	20.445	20.445	19.673	43,227
2025-09-03	20.850	20.950	20.650	20.900	20.110	73
2025-09-02	21.325	21.400	20.550	20.600	19.822	196
2025-09-01	21.225	21.400	21.100	21.175	20.375	111,073
2025-08-29	21.675	21.800	21.150	21.325	20.519	15,289
2025-08-28	21.775	22.100	21.700	21.825	21.000	12,093
2025-08-27	22.000	22.200	21.600	21.825	21.000	24,352
2025-08-26	22.550	22.650	21.800	22.050	21.217	54,770
2025-08-22	22.100	22.750	22.100	22.750	21.891	382
2025-08-21	22.550	22.700	22.400	22.400	21.554	68
2025-08-20	22.750	22.900	22.600	22.650	21.794	134
2025-08-19	22.050	23.050	22.050	22.800	21.939	277

← NewerPage 5 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.