Dürr Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.66	18.66	18.34	18.58	18.58	-0.43%	145,313
Mar 26, 2026	18.66	18.88	18.44	18.66	18.66	-1.37%	80,173
Mar 25, 2026	19.00	19.20	18.78	18.92	18.92	1.94%	162,759
Mar 24, 2026	18.44	18.62	18.08	18.56	18.56	1.42%	197,120
Mar 23, 2026	17.70	18.56	17.20	18.30	18.30	1.55%	351,142
Mar 20, 2026	18.66	18.66	18.02	18.02	18.02	-2.28%	316,256
Mar 19, 2026	18.80	18.84	18.34	18.44	18.44	-4.16%	193,760
Mar 18, 2026	19.40	19.72	19.22	19.24	19.24	0.52%	163,445
Mar 17, 2026	18.92	19.18	18.70	19.14	19.14	1.70%	105,341
Mar 16, 2026	19.08	19.24	18.82	18.82	18.82	-1.67%	234,491
Mar 13, 2026	19.14	19.42	19.00	19.14	19.14	-2.15%	121,933
Mar 12, 2026	19.80	19.80	19.26	19.56	19.56	-1.61%	131,162
Mar 11, 2026	20.10	20.10	19.72	19.88	19.88	-0.60%	121,038
Mar 10, 2026	19.96	20.30	19.74	20.00	20.00	3.63%	181,479
Mar 9, 2026	18.98	19.54	18.80	19.30	19.30	-3.98%	328,604
Mar 6, 2026	20.50	21.05	20.10	20.10	20.10	-1.47%	286,047
Mar 5, 2026	22.45	23.00	20.40	20.40	20.40	-10.13%	221,336
Mar 4, 2026	21.95	22.80	21.85	22.70	22.70	3.18%	127,212
Mar 3, 2026	23.15	23.15	21.75	22.00	22.00	-6.78%	256,332
Mar 2, 2026	23.60	23.90	23.25	23.60	23.60	-3.48%	111,144
Feb 27, 2026	24.25	24.65	24.10	24.45	24.45	0.41%	109,018
Feb 26, 2026	24.45	24.55	24.05	24.35	24.35	-0.20%	102,895
Feb 25, 2026	24.70	24.70	24.40	24.40	24.40	-1.01%	83,301
Feb 24, 2026	24.80	24.95	24.50	24.65	24.65	-0.20%	85,125
Feb 23, 2026	24.65	24.80	24.45	24.70	24.70	-0.20%	135,040
Feb 20, 2026	24.50	24.95	24.40	24.75	24.75	0.41%	69,184
Feb 19, 2026	24.90	24.95	24.20	24.65	24.65	-1.79%	89,149
Feb 18, 2026	22.90	25.10	22.90	25.10	25.10	9.61%	255,788
Feb 17, 2026	23.10	23.20	22.50	22.90	22.90	-1.51%	102,981
Feb 16, 2026	23.50	23.55	23.10	23.25	23.25	-0.85%	62,195
Feb 13, 2026	23.35	23.50	23.00	23.45	23.45	0.64%	88,569
Feb 12, 2026	23.80	24.00	23.25	23.30	23.30	-1.06%	199,404
Feb 11, 2026	23.60	23.65	23.25	23.55	23.55	-0.63%	69,822
Feb 10, 2026	23.75	24.00	23.45	23.70	23.70	0.42%	93,763
Feb 9, 2026	23.30	23.60	23.10	23.60	23.60	1.94%	68,655
Feb 6, 2026	23.45	23.45	23.00	23.15	23.15	-1.70%	84,787
Feb 5, 2026	23.65	23.65	23.15	23.55	23.55	-0.21%	89,826
Feb 4, 2026	23.50	23.65	23.25	23.60	23.60	1.51%	73,290
Feb 3, 2026	22.95	23.25	22.75	23.25	23.25	2.65%	142,303
Feb 2, 2026	22.15	22.80	22.05	22.65	22.65	0.67%	90,156
Jan 30, 2026	22.60	22.80	22.15	22.50	22.50	-0.44%	176,216
Jan 29, 2026	23.10	23.10	22.40	22.60	22.60	-1.31%	57,241
Jan 28, 2026	22.95	23.35	22.60	22.90	22.90	-0.22%	91,526
Jan 27, 2026	23.30	23.30	22.75	22.95	22.95	-1.71%	55,605
Jan 26, 2026	22.55	23.45	22.45	23.35	23.35	2.64%	84,588
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