Dürr Aktiengesellschaft (BIT:1DUE)
Italy · Delayed Price · Currency is EUR 20.05
0.00 (0.00%)
At close: Sep 11, 2025
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.72 | 19.72 | 19.72 | 19.64 | 19.64 | - | 152 |
| Sep 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.41% | - |
| Sep 17, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.62% | - |
| Sep 16, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.12% | - |
| Sep 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.72% | - |
| Sep 12, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.20% | - |
| Sep 11, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.20% | - |
| Sep 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.01% | - |
| Sep 9, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.65% | - |
| Sep 8, 2025 | 20.10 | 20.10 | 20.10 | 20.05 | 20.05 | 1.57% | 50 |
| Sep 5, 2025 | 19.98 | 19.98 | 19.98 | 19.74 | 19.74 | -3.71% | 335 |
| Sep 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | - |
| Sep 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Sep 2, 2025 | 21.45 | 21.45 | 21.45 | 20.75 | 20.75 | -2.81% | 100 |
| Sep 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Aug 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.06% | - |
| Aug 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Aug 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% | - |
| Aug 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.43% | - |
| Aug 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | - |
| Aug 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Aug 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Aug 20, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Aug 19, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3.39% | - |
| Aug 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.67% | - |
| Aug 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | - |
| Aug 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Aug 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.21% | - |
| Aug 8, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.44% | - |
| Aug 7, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.04% | - |
| Aug 6, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.56% | - |
| Aug 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.51% | - |
| Aug 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% | - |
| Aug 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.10% | - |
| Jul 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% | - |
| Jul 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -3.21% | - |
| Jul 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jul 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% | - |
| Jul 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.50% | - |
| Jul 24, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.12% | - |
| Jul 23, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.91% | - |
| Jul 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 21, 2025 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | 1.51% | 1,600 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.50 | 23.25 | 23.25 | 0.43% | 131 |
| Jul 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.98% | - |
| Jul 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Jul 15, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.09% | - |
| Jul 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -3.38% | 195 |
| Jul 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.66% | - |