Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.300	22.500	22.050	22.250	21.409	520
2025-08-15	22.450	22.550	22.300	22.500	21.650	71
2025-08-14	21.875	22.350	21.850	22.150	21.313	31,340
2025-08-13	22.300	22.350	21.900	22.000	21.169	1,600
2025-08-12	21.925	22.350	21.750	22.350	21.506	5,215
2025-08-11	22.600	22.800	22.150	22.150	21.313	137
2025-08-08	22.300	22.800	22.250	22.700	21.842	84
2025-08-07	21.925	22.850	21.900	22.350	21.506	294
2025-08-06	22.250	22.650	22.100	22.300	21.458	188
2025-08-05	22.150	22.550	22.100	22.500	21.650	7,504
2025-08-04	21.625	22.000	21.500	21.725	20.904	25,497
2025-08-01	22.350	22.400	21.800	21.825	21.000	2,141
2025-07-31	22.650	22.850	22.450	22.550	21.698	552
2025-07-30	23.225	23.300	22.700	22.800	21.939	30
2025-07-29	23.600	23.600	23.300	23.475	22.588	25,280
2025-07-28	24.100	24.250	23.650	23.875	22.973	1,321
2025-07-25	23.225	23.700	23.200	23.525	22.636	1,158
2025-07-24	22.800	24.550	22.800	23.325	22.444	6,814
2025-07-23	23.775	24.200	23.700	24.200	23.286	136
2025-07-22	23.475	23.600	23.300	23.425	22.540	9,825
2025-07-21	23.325	24.200	23.300	23.775	22.877	235
2025-07-18	23.325	23.500	23.200	23.325	22.444	9
2025-07-17	22.800	23.300	22.700	23.025	22.155	3,516
2025-07-16	22.750	22.850	22.400	22.750	21.891	430
2025-07-15	22.850	23.350	22.850	23.075	22.203	1,469
2025-07-14	23.125	23.250	22.850	23.025	22.155	653
2025-07-11	23.925	24.100	23.500	23.625	22.732	8,242
2025-07-10	23.525	24.150	23.500	24.150	23.238	17,415
2025-07-09	23.425	23.900	23.350	23.675	22.781	471
2025-07-08	23.250	23.500	23.250	23.325	22.444	428
2025-07-07	22.250	22.400	22.100	22.200	21.361	40
2025-07-04	22.750	22.750	22.350	22.350	21.506	3,968
2025-07-03	22.000	23.400	22.000	22.850	21.987	420
2025-07-02	21.825	22.050	21.800	21.875	21.049	1,765
2025-07-01	22.550	22.550	21.775	21.775	20.952	3,107
2025-06-30	22.550	23.000	22.100	22.750	21.891	19,844
2025-06-27	22.450	22.600	22.400	22.550	21.698	4,962
2025-06-26	22.300	22.400	22.250	22.350	21.506	14,734
2025-06-25	22.650	22.700	22.100	22.350	21.506	768
2025-06-24	22.400	22.700	22.300	22.600	21.746	20
2025-06-23	21.725	21.850	21.500	21.575	20.760	525
2025-06-20	22.150	22.300	21.900	22.050	21.217	71,086
2025-06-19	22.200	22.250	21.800	21.825	21.000	4,794
2025-06-18	22.800	22.950	22.100	22.200	21.361	44,300
2025-06-17	23.125	23.300	22.950	23.025	22.155	3,822
2025-06-16	23.400	23.650	23.400	23.475	22.588	42
2025-06-13	23.125	23.600	23.050	23.325	22.444	1,245
2025-06-12	23.625	24.050	23.500	24.000	23.093	164
2025-06-11	23.725	23.950	23.650	23.875	22.973	10
2025-06-10	23.300	23.850	23.300	23.775	22.877	25
2025-06-09	23.425	23.500	23.250	23.375	22.492	59
2025-06-06	23.175	23.400	23.100	23.225	22.348	111
2025-06-05	23.000	23.400	23.000	23.325	22.444	128
2025-06-04	22.600	22.900	22.600	22.650	21.794	14,072
2025-06-03	22.350	22.350	22.200	22.300	21.458	59
2025-06-02	22.650	22.650	22.250	22.300	21.458	5,628
2025-05-30	22.650	23.000	22.600	22.900	22.035	2,122
2025-05-29	22.650	22.850	22.550	22.800	21.939	158
2025-05-28	21.775	22.200	21.700	22.200	21.361	2,577
2025-05-27	21.675	21.900	21.600	21.825	21.000	429

← NewerPage 6 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.