Dürr Aktiengesellschaft (BIT:1DUE)
Italy · Delayed Price · Currency is EUR 20.45
-0.40 (-1.92%)
Last updated: Jun 1, 2026, 4:50 PM CET
BIT:1DUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.61% | - |
| Jun 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.18% | - |
| Jun 1, 2026 | 21.00 | 21.00 | 20.30 | 20.45 | 20.45 | -3.08% | 1,087 |
| May 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.76% | - |
| May 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.08% | - |
| May 27, 2026 | 22.05 | 22.05 | 21.15 | 20.85 | 20.85 | -0.95% | 228 |
| May 26, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.86% | - |
| May 25, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 3.87% | - |
| May 22, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 20.65 | 0.94% | - |
| May 21, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 20.46 | -2.97% | - |
| May 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.08 | 5.54% | - |
| May 19, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 19.98 | -0.24% | - |
| May 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.02 | 1.46% | - |
| May 15, 2026 | 20.55 | 20.55 | 20.55 | 20.50 | 19.74 | -2.38% | 15 |
| May 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.22 | -2.55% | - |
| May 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.75 | -1.82% | - |
| May 12, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.13 | -7.77% | - |
| May 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | 3.48% | - |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | 0.66% | - |
| May 7, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.00 | 0.88% | - |
| May 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 21.81 | 5.35% | - |
| May 5, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.70 | 0.94% | - |
| May 4, 2026 | 21.25 | 21.25 | 21.25 | 21.30 | 20.51 | 0.47% | 25 |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.41 | 2.17% | - |
| Apr 29, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 19.98 | 0.73% | - |
| Apr 28, 2026 | 21.10 | 21.10 | 21.10 | 20.60 | 19.83 | -2.37% | 50 |
| Apr 27, 2026 | 20.80 | 20.80 | 20.80 | 21.10 | 20.31 | 1.44% | 20 |
| Apr 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.02 | -2.35% | - |
| Apr 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.51 | -2.29% | - |
| Apr 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.99 | -3.54% | - |
| Apr 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.76 | 1.12% | - |
| Apr 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 21.52 | -2.83% | - |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | 5.26% | - |
| Apr 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.04 | 0.69% | - |
| Apr 15, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 20.89 | - | - |
| Apr 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 20.89 | 2.36% | - |
| Apr 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.41 | -1.62% | - |
| Apr 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.75 | 4.36% | - |
| Apr 9, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 19.88 | -1.20% | - |
| Apr 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.12 | 8.52% | - |
| Apr 7, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 18.54 | 0.42% | - |
| Apr 2, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 18.46 | -2.84% | - |
| Apr 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.00 | 6.36% | - |
| Mar 31, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 17.87 | 0.43% | - |
| Mar 30, 2026 | 18.46 | 18.46 | 18.46 | 18.48 | 17.79 | -1.07% | 20 |
| Mar 27, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 17.98 | 2.64% | - |
| Mar 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.52 | -4.21% | - |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.29 | 1.82% | - |
| Mar 24, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 17.96 | 1.52% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.38 | 17.69 | 1.88% | 138 |