Dürr Aktiengesellschaft (ETR:DUE)
Germany · Delayed Price · Currency is EUR 19.52
+0.10 (0.51%)
Sep 17, 2025, 5:35 PM CET
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.60 | 19.72 | 19.34 | 19.42 | 19.42 | -1.22% | 55,950 |
| Sep 15, 2025 | 19.58 | 19.92 | 19.56 | 19.66 | 19.66 | 0.72% | 61,176 |
| Sep 12, 2025 | 19.56 | 19.72 | 19.26 | 19.52 | 19.52 | -0.20% | 91,697 |
| Sep 11, 2025 | 19.60 | 19.70 | 19.40 | 19.56 | 19.56 | 0.20% | 156,275 |
| Sep 10, 2025 | 19.86 | 19.86 | 19.46 | 19.52 | 19.52 | -1.21% | 71,787 |
| Sep 9, 2025 | 20.10 | 20.10 | 19.74 | 19.76 | 19.76 | -1.69% | 76,147 |
| Sep 8, 2025 | 19.92 | 20.10 | 19.90 | 20.10 | 20.10 | 1.52% | 190,362 |
| Sep 5, 2025 | 20.55 | 20.55 | 19.44 | 19.80 | 19.80 | -2.94% | 187,670 |
| Sep 4, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 20.40 | -1.45% | 45,591 |
| Sep 3, 2025 | 20.95 | 21.05 | 20.60 | 20.70 | 20.70 | -0.48% | 46,010 |
| Sep 2, 2025 | 21.25 | 21.40 | 20.55 | 20.80 | 20.80 | -2.35% | 80,123 |
| Sep 1, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | 0.47% | 77,867 |
| Aug 29, 2025 | 21.70 | 21.80 | 21.15 | 21.20 | 21.20 | -2.08% | 82,555 |
| Aug 28, 2025 | 21.75 | 22.25 | 21.65 | 21.65 | 21.65 | 0.23% | 84,658 |
| Aug 27, 2025 | 21.95 | 22.15 | 21.60 | 21.60 | 21.60 | -1.82% | 71,387 |
| Aug 26, 2025 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | -2.65% | 107,850 |
| Aug 25, 2025 | 22.80 | 23.10 | 22.40 | 22.60 | 22.60 | -0.88% | 49,484 |
| Aug 22, 2025 | 22.15 | 22.85 | 22.15 | 22.80 | 22.80 | 2.24% | 81,027 |
| Aug 21, 2025 | 22.60 | 22.65 | 22.30 | 22.30 | 22.30 | -1.76% | 95,932 |
| Aug 20, 2025 | 22.65 | 22.85 | 22.60 | 22.70 | 22.70 | -1.30% | 51,180 |
| Aug 19, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.07% | 61,654 |
| Aug 18, 2025 | 22.30 | 22.45 | 22.00 | 22.10 | 22.10 | -1.34% | 72,491 |
| Aug 15, 2025 | 22.40 | 22.75 | 22.20 | 22.40 | 22.40 | 0.45% | 47,425 |
| Aug 14, 2025 | 21.90 | 22.40 | 21.85 | 22.30 | 22.30 | 2.06% | 58,335 |
| Aug 13, 2025 | 22.35 | 22.35 | 21.85 | 21.85 | 21.85 | -1.58% | 33,801 |
| Aug 12, 2025 | 21.90 | 22.40 | 21.80 | 22.20 | 22.20 | 0.45% | 61,204 |
| Aug 11, 2025 | 22.70 | 22.70 | 22.05 | 22.10 | 22.10 | -2.64% | 51,188 |
| Aug 8, 2025 | 22.25 | 22.85 | 22.25 | 22.70 | 22.70 | 1.11% | 51,882 |
| Aug 7, 2025 | 21.95 | 22.85 | 21.95 | 22.45 | 22.45 | 0.67% | 61,503 |
| Aug 6, 2025 | 22.20 | 22.60 | 22.10 | 22.30 | 22.30 | -0.22% | 90,441 |
| Aug 5, 2025 | 22.10 | 22.60 | 22.10 | 22.35 | 22.35 | 1.59% | 56,512 |
| Aug 4, 2025 | 21.65 | 22.00 | 21.65 | 22.00 | 22.00 | 1.85% | 60,482 |
| Aug 1, 2025 | 22.25 | 22.40 | 21.60 | 21.60 | 21.60 | -4.42% | 86,101 |
| Jul 31, 2025 | 22.65 | 22.85 | 22.35 | 22.60 | 22.60 | -0.44% | 74,100 |
| Jul 30, 2025 | 23.20 | 23.20 | 22.55 | 22.70 | 22.70 | -3.20% | 49,417 |
| Jul 29, 2025 | 23.60 | 23.75 | 23.25 | 23.45 | 23.45 | -0.64% | 55,780 |
| Jul 28, 2025 | 24.15 | 24.40 | 23.60 | 23.60 | 23.60 | -0.42% | 63,867 |
| Jul 25, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 1.28% | 79,859 |
| Jul 24, 2025 | 22.95 | 24.50 | 22.70 | 23.40 | 23.40 | -2.70% | 207,848 |
| Jul 23, 2025 | 23.70 | 24.30 | 23.70 | 24.05 | 24.05 | 2.78% | 55,609 |
| Jul 22, 2025 | 23.45 | 23.60 | 23.10 | 23.40 | 23.40 | -0.85% | 72,487 |
| Jul 21, 2025 | 23.35 | 24.25 | 23.35 | 23.60 | 23.60 | 1.29% | 79,623 |
| Jul 18, 2025 | 23.45 | 23.50 | 23.20 | 23.30 | 23.30 | 0.22% | 76,190 |
| Jul 17, 2025 | 22.90 | 23.40 | 22.70 | 23.25 | 23.25 | 2.20% | 69,588 |
| Jul 16, 2025 | 22.70 | 22.85 | 22.35 | 22.75 | 22.75 | -1.09% | 150,508 |
| Jul 15, 2025 | 22.90 | 23.25 | 22.90 | 23.00 | 23.00 | 1.32% | 51,186 |
| Jul 14, 2025 | 23.05 | 23.30 | 22.70 | 22.70 | 22.70 | -3.40% | 66,241 |
| Jul 11, 2025 | 23.90 | 24.10 | 23.45 | 23.50 | 23.50 | -2.49% | 75,067 |
| Jul 10, 2025 | 23.55 | 24.25 | 23.45 | 24.10 | 24.10 | 2.55% | 79,837 |
| Jul 9, 2025 | 23.35 | 23.90 | 23.15 | 23.50 | 23.50 | 0.43% | 81,117 |