Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	25.100	25.300	24.780	24.840	23.173	903
2025-02-24	25.450	25.600	25.200	25.410	23.704	1,013
2025-02-21	24.840	25.210	24.800	25.210	23.518	356
2025-02-20	25.160	25.160	24.800	24.800	23.135	2,643
2025-02-19	25.570	25.800	24.900	24.900	23.229	1,564
2025-02-18	25.390	25.620	25.100	25.390	23.686	16,716
2025-02-17	25.370	25.460	25.262	25.330	23.630	720
2025-02-14	25.160	25.490	25.080	25.490	23.779	690
2025-02-13	24.770	25.120	24.400	25.000	23.322	20,202
2025-02-12	24.440	24.960	24.440	24.800	23.135	2,642
2025-02-11	24.060	24.360	24.020	24.360	22.725	320
2025-02-10	23.340	24.060	23.340	23.830	22.230	614
2025-02-07	23.331	23.600	23.331	23.520	21.941	402
2025-02-06	22.830	22.980	22.760	22.760	21.232	426
2025-02-05	22.440	22.760	22.240	22.760	21.232	1,469
2025-02-04	23.120	23.120	22.440	22.560	21.046	969
2025-02-03	23.150	23.340	22.901	23.200	21.643	33,433
2025-01-31	23.970	24.020	23.640	23.710	22.118	767
2025-01-30	23.680	24.060	23.680	24.020	22.408	14,739
2025-01-29	23.650	23.780	23.600	23.750	22.156	2,398
2025-01-28	23.630	23.720	23.500	23.630	22.044	1,234
2025-01-27	23.260	23.740	23.260	23.540	21.960	1,886
2025-01-24	22.930	23.540	22.900	23.260	21.699	3,295
2025-01-23	22.850	23.080	22.820	22.970	21.428	2,908
2025-01-22	22.910	23.060	22.710	22.910	21.372	1,329
2025-01-21	22.700	22.880	22.680	22.810	21.279	1,028
2025-01-20	22.400	23.000	22.320	22.740	21.214	8,711
2025-01-17	21.860	22.380	21.760	22.230	20.738	1,105
2025-01-16	22.050	22.220	21.480	21.700	20.243	414
2025-01-15	21.960	22.180	21.960	22.030	20.551	2,703
2025-01-14	21.800	22.000	21.800	21.880	20.411	1,447
2025-01-13	21.550	21.680	21.340	21.450	20.010	1,680
2025-01-10	21.720	21.800	21.520	21.640	20.187	321
2025-01-09	21.700	21.700	21.440	21.700	20.243	7,787
2025-01-08	21.960	22.140	21.751	21.920	20.449	1,074
2025-01-07	22.290	22.480	21.980	22.210	20.719	8,542
2025-01-06	21.700	22.540	21.600	22.350	20.850	2,146
2025-01-03	21.560	22.220	21.560	21.840	20.374	1,369
2025-01-02	21.600	22.060	21.540	21.720	20.262	4,434
2024-12-31	21.210	21.210	21.210	21.210	19.786	0
2024-12-30	21.310	21.480	21.120	21.210	19.786	1,617
2024-12-27	21.100	21.460	21.100	21.210	19.786	294
2024-12-24	20.860	20.860	20.860	20.860	19.460	0
2024-12-23	21.160	21.160	20.760	20.860	19.460	772
2024-12-20	20.750	21.020	20.460	20.920	19.516	47,377
2024-12-19	21.390	21.420	20.900	20.900	19.497	25,936
2024-12-18	21.740	21.780	21.540	21.700	20.243	5,434
2024-12-17	22.070	22.080	21.700	21.740	20.281	1,054
2024-12-16	22.560	22.600	22.080	22.210	20.719	2,118
2024-12-13	23.010	23.100	22.660	22.970	21.428	34,137
2024-12-12	23.860	23.860	22.910	22.910	21.372	35,500
2024-12-11	23.810	24.160	23.780	23.830	22.230	28,387
2024-12-10	23.520	24.060	23.520	24.000	22.389	5,333
2024-12-09	23.440	23.800	23.330	23.790	22.193	3,124
2024-12-06	23.240	23.680	23.080	23.240	21.680	2,806
2024-12-05	22.540	23.500	22.520	23.200	21.643	62,226
2024-12-04	21.920	22.600	21.920	22.350	20.850	6,590
2024-12-03	22.030	22.240	21.860	22.030	20.551	686
2024-12-02	21.900	22.100	21.740	21.920	20.449	791
2024-11-29	21.720	21.900	21.660	21.740	20.281	631

← NewerPage 8 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.