Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.050	22.350	21.200	21.725	20.904	42,012
2025-05-22	22.550	22.700	21.900	22.200	21.361	97,785
2025-05-21	22.850	22.950	22.750	22.750	21.891	107,362
2025-05-20	22.750	23.175	22.750	23.175	22.299	118,050
2025-05-19	22.900	22.950	22.200	22.600	21.746	39,619
2025-05-16	23.025	23.150	22.750	22.950	21.409	2,195
2025-05-15	23.025	23.150	22.700	22.850	21.316	109
2025-05-14	23.425	23.500	22.850	22.850	21.316	259
2025-05-13	22.350	23.400	21.650	23.375	21.806	12,392
2025-05-12	21.925	22.850	21.850	22.300	20.803	404
2025-05-09	21.600	21.850	21.600	21.725	20.267	3,027
2025-05-08	21.250	21.850	21.250	21.475	20.033	388
2025-05-07	21.425	21.550	21.125	21.125	19.707	346
2025-05-06	21.375	21.450	20.500	21.325	19.894	115
2025-05-02	20.950	21.450	20.950	21.325	19.894	211
2025-05-01	20.550	20.550	20.550	20.550	19.171	0
2025-04-30	20.600	20.900	20.550	20.550	19.171	65
2025-04-29	20.600	20.850	20.550	20.650	19.264	21,173
2025-04-28	20.455	20.700	20.350	20.500	19.124	2,303
2025-04-25	20.310	20.400	20.150	20.200	18.844	367
2025-04-24	19.855	20.000	19.620	20.000	18.657	60
2025-04-23	19.920	20.200	19.700	19.955	18.615	48,539
2025-04-22	19.260	19.280	19.000	19.150	17.865	35,271
2025-04-17	19.170	19.200	18.940	19.130	17.846	149
2025-04-16	19.420	19.580	19.020	19.280	17.986	157
2025-04-15	19.320	19.860	19.260	19.765	18.438	135
2025-04-14	19.400	19.420	18.920	19.150	17.865	515
2025-04-11	18.850	19.000	18.060	18.600	17.351	334
2025-04-10	19.855	19.980	18.780	18.910	17.641	634
2025-04-09	17.760	17.940	17.360	17.620	16.437	519
2025-04-08	18.950	19.000	18.500	18.700	17.445	215
2025-04-07	17.980	18.700	17.560	18.440	17.202	656
2025-04-04	21.040	21.040	18.830	19.300	18.004	54,830
2025-04-03	21.550	21.890	21.180	21.180	19.758	44,031
2025-04-02	22.950	23.020	22.020	22.130	20.644	9,214
2025-04-01	23.240	23.240	22.989	23.030	21.484	1,137
2025-03-31	23.440	23.480	22.990	22.990	21.447	1,850
2025-03-28	23.710	23.940	23.460	23.690	22.100	14,609
2025-03-27	24.280	24.380	23.800	24.080	22.464	23,743
2025-03-26	24.780	24.780	24.380	24.380	22.743	32,249
2025-03-25	24.630	25.000	24.300	24.900	23.229	5,163
2025-03-24	25.100	25.100	24.560	24.670	23.014	74,167
2025-03-21	24.940	25.000	24.620	24.860	23.191	86,874
2025-03-20	25.780	25.900	24.885	25.120	23.434	30,738
2025-03-19	25.330	25.840	25.240	25.530	23.816	20,796
2025-03-18	25.080	25.440	24.920	25.180	23.490	5,323
2025-03-17	24.510	24.860	24.480	24.860	23.191	4,813
2025-03-14	23.630	24.400	23.280	24.280	22.650	601
2025-03-13	23.760	23.760	23.380	23.480	21.904	2,859
2025-03-12	24.180	24.180	23.650	23.650	22.062	1,151
2025-03-11	24.430	24.480	23.880	24.120	22.501	1,412
2025-03-10	25.460	25.460	24.240	24.360	22.725	10,329
2025-03-07	25.100	25.720	24.980	25.620	23.900	14,735
2025-03-06	26.440	26.680	23.460	25.530	23.816	28,233
2025-03-05	25.720	26.480	25.620	26.110	24.357	25,951
2025-03-04	25.290	25.300	24.700	24.920	23.247	2,328
2025-03-03	25.250	26.280	25.220	25.900	24.161	14,530
2025-02-28	25.060	25.220	24.800	24.860	23.191	21,593
2025-02-27	25.120	25.340	25.010	25.230	23.536	2,217
2025-02-26	25.160	25.600	24.960	25.600	23.882	1,773

← NewerPage 7 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.