Duerr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	21.780	22.000	21.660	21.960	20.486	137,636
2024-11-27	21.900	21.960	21.460	21.700	20.243	1,075
2024-11-26	22.093	22.093	21.540	21.680	20.225	10,470
2024-11-25	22.030	22.383	21.580	22.370	20.868	74,580
2024-11-22	21.560	22.020	21.560	21.800	20.337	11,952
2024-11-21	21.720	21.920	21.560	21.600	20.150	28,407
2024-11-20	21.820	22.040	21.700	21.780	20.318	11,454
2024-11-19	22.400	22.400	21.160	21.800	20.337	1,969
2024-11-18	22.560	22.620	22.240	22.620	21.102	1,750
2024-11-15	22.400	22.560	22.160	22.420	20.915	1,174
2024-11-14	22.230	22.540	22.160	22.500	20.990	1,389
2024-11-13	22.110	22.580	22.100	22.420	20.915	10,713
2024-11-12	22.010	22.520	22.000	22.480	20.971	13,638
2024-11-11	22.020	22.500	22.020	22.420	20.915	5,094
2024-11-08	22.000	22.000	20.940	21.430	19.991	6,333
2024-11-07	21.320	22.900	21.320	22.110	20.626	13,258
2024-11-06	21.100	21.290	20.920	21.080	19.665	20,718
2024-11-05	21.020	21.200	20.900	21.120	19.702	8,275
2024-11-04	21.290	21.340	20.820	21.000	19.590	10,879
2024-11-01	21.350	21.390	21.040	21.390	19.954	9,630
2024-10-31	21.080	21.500	21.080	21.370	19.936	12,262
2024-10-30	20.940	21.300	20.920	21.210	19.786	90,210
2024-10-29	21.490	21.500	21.160	21.180	19.758	229
2024-10-28	21.160	21.480	21.160	21.330	19.898	19,105
2024-10-25	20.880	21.130	20.740	20.960	19.553	147
2024-10-24	20.820	21.280	20.800	21.040	19.628	1,381
2024-10-23	21.000	21.220	20.840	20.840	19.441	572
2024-10-22	21.040	21.040	20.560	20.860	19.460	4,542
2024-10-21	21.310	21.600	20.900	20.960	19.553	2,068
2024-10-18	21.340	21.870	21.340	21.530	20.085	5,354
2024-10-17	21.550	21.660	20.849	20.940	19.534	7,394
2024-10-16	21.600	21.620	21.320	21.570	20.122	26,581
2024-10-15	21.530	21.600	21.260	21.550	20.103	32,773
2024-10-14	21.640	21.740	21.420	21.640	20.187	1,264
2024-10-11	21.620	21.960	21.580	21.860	20.393	1,620
2024-10-10	22.190	22.280	21.700	22.010	20.533	1,461
2024-10-09	22.680	22.760	21.780	22.070	20.589	4,722
2024-10-08	22.780	23.060	22.780	22.780	21.251	17,558
2024-10-07	22.810	23.220	22.600	23.010	21.465	28,825
2024-10-04	22.130	22.680	22.100	22.640	21.120	54,986
2024-10-03	22.110	22.240	22.000	22.090	20.607	38,398
2024-10-02	22.050	22.260	21.860	22.030	20.551	2,437
2024-10-01	22.170	22.320	21.700	22.010	20.533	56,928
2024-09-30	22.210	22.240	21.740	21.880	20.411	9,941
2024-09-27	21.430	22.340	21.420	22.190	20.700	34,422
2024-09-26	20.320	21.500	20.320	21.310	19.880	18,744
2024-09-25	19.880	20.000	19.880	20.000	18.657	743
2024-09-24	20.280	20.360	19.910	19.930	18.592	13,507
2024-09-23	20.165	20.180	19.860	20.000	18.657	6,558
2024-09-20	20.375	20.480	20.000	20.060	18.713	70,593
2024-09-19	20.240	20.740	20.240	20.410	19.040	7,690
2024-09-18	19.635	20.060	19.570	19.845	18.513	1,452
2024-09-17	19.560	19.970	19.560	19.830	18.499	3,243
2024-09-16	19.465	19.700	19.420	19.455	18.149	1,069
2024-09-13	19.360	19.630	19.160	19.415	18.112	3,928
2024-09-12	18.450	18.600	18.245	18.245	17.020	1,527
2024-09-11	18.000	18.510	17.990	18.170	16.950	29,010
2024-09-10	18.100	18.100	17.610	17.895	16.694	2,508
2024-09-09	17.915	18.160	17.850	17.945	16.740	2,527
2024-09-06	18.950	18.950	17.710	17.780	16.586	9,313

← NewerPage 9 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.