Dürr Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.20	23.20	22.60	22.75	22.75	-2.15%	108,381
Jan 22, 2026	23.00	23.55	22.95	23.25	23.25	3.10%	111,939
Jan 21, 2026	22.00	22.70	21.95	22.55	22.55	2.73%	128,985
Jan 20, 2026	22.50	22.65	21.90	21.95	21.95	-2.88%	74,820
Jan 19, 2026	23.10	23.10	22.45	22.60	22.60	-5.04%	96,284
Jan 16, 2026	23.40	23.80	23.20	23.80	23.80	1.71%	113,839
Jan 15, 2026	23.55	23.80	23.25	23.40	23.40	-0.64%	92,646
Jan 14, 2026	23.05	23.55	22.90	23.55	23.55	1.95%	63,288
Jan 13, 2026	23.40	23.40	22.65	23.10	23.10	-0.86%	137,469
Jan 12, 2026	23.75	23.85	23.30	23.30	23.30	-1.69%	56,665
Jan 9, 2026	23.40	23.85	23.25	23.70	23.70	1.94%	59,853
Jan 8, 2026	23.50	23.60	23.15	23.25	23.25	-1.27%	47,570
Jan 7, 2026	23.50	23.65	23.20	23.55	23.55	0.86%	101,178
Jan 6, 2026	23.00	23.75	22.95	23.35	23.35	2.41%	94,832
Jan 5, 2026	22.90	23.05	22.25	22.80	22.80	-	103,365
Jan 2, 2026	22.40	22.80	22.25	22.80	22.80	1.11%	57,580
Dec 30, 2025	22.30	22.55	22.20	22.55	22.55	1.35%	34,071
Dec 29, 2025	22.20	22.45	22.15	22.25	22.25	-0.89%	59,885
Dec 23, 2025	22.35	22.55	21.95	22.45	22.45	0.22%	86,245
Dec 22, 2025	21.00	22.45	20.80	22.40	22.40	7.18%	205,890
Dec 19, 2025	20.75	20.95	20.55	20.90	20.90	0.48%	201,049
Dec 18, 2025	20.85	20.90	20.60	20.80	20.80	-	81,628
Dec 17, 2025	21.30	21.40	20.70	20.80	20.80	-1.42%	79,408
Dec 16, 2025	21.25	21.60	21.00	21.10	21.10	-1.40%	69,215
Dec 15, 2025	21.15	21.45	21.15	21.40	21.40	1.18%	85,003
Dec 12, 2025	21.30	21.55	21.10	21.15	21.15	0.24%	93,049
Dec 11, 2025	20.80	21.20	20.75	21.10	21.10	1.20%	70,604
Dec 10, 2025	21.45	21.50	20.80	20.85	20.85	-2.80%	139,826
Dec 9, 2025	20.80	21.45	20.80	21.45	21.45	2.63%	180,908
Dec 8, 2025	20.45	20.90	20.30	20.90	20.90	2.20%	132,871
Dec 5, 2025	20.00	20.45	19.86	20.45	20.45	2.35%	103,386
Dec 4, 2025	19.74	20.35	19.56	19.98	19.98	3.95%	168,381
Dec 3, 2025	19.34	19.60	19.04	19.22	19.22	0.10%	69,692
Dec 2, 2025	19.46	19.46	19.10	19.20	19.20	-0.52%	72,712
Dec 1, 2025	19.34	19.38	18.96	19.30	19.30	-0.92%	127,077
Nov 28, 2025	19.36	19.54	19.20	19.48	19.48	1.35%	96,305
Nov 27, 2025	18.90	19.42	18.90	19.22	19.22	0.73%	77,191
Nov 26, 2025	19.06	19.16	18.78	19.08	19.08	0.85%	90,736
Nov 25, 2025	18.54	18.94	18.40	18.92	18.92	1.07%	169,749
Nov 24, 2025	18.76	19.00	18.56	18.72	18.72	0.43%	161,796
Nov 21, 2025	18.38	18.64	18.22	18.64	18.64	-0.21%	157,176
Nov 20, 2025	19.10	19.10	18.66	18.68	18.68	-1.48%	114,880
Nov 19, 2025	19.12	19.30	18.84	18.96	18.96	-1.56%	134,015
Nov 18, 2025	19.26	19.38	19.12	19.26	19.26	-1.93%	115,087
Nov 17, 2025	20.30	20.45	19.60	19.64	19.64	-3.73%	95,813
Nov 14, 2025	20.85	20.85	19.60	20.40	20.40	-3.09%	116,306
Nov 13, 2025	20.40	21.70	20.35	21.05	21.05	4.21%	223,070
Nov 12, 2025	20.00	20.20	19.74	20.20	20.20	1.71%	93,580
Nov 11, 2025	19.52	19.86	19.44	19.86	19.86	1.12%	62,777
Nov 10, 2025	19.64	19.86	19.48	19.64	19.64	1.97%	82,191