Dürr Aktiengesellschaft (ETR:DUE)
Germany · Delayed Price · Currency is EUR 20.45
+0.47 (2.35%)
At close: Dec 5, 2025
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 19.52 | 19.64 | 19.22 | 19.26 | 19.26 | -0.52% | 71,145 |
| Nov 6, 2025 | 19.78 | 19.78 | 19.30 | 19.36 | 19.36 | -1.93% | 49,068 |
| Nov 5, 2025 | 19.44 | 19.74 | 19.20 | 19.74 | 19.74 | 0.30% | 117,388 |
| Nov 4, 2025 | 19.80 | 19.82 | 19.50 | 19.68 | 19.68 | -2.09% | 85,966 |
| Nov 3, 2025 | 20.10 | 20.70 | 20.10 | 20.10 | 20.10 | -0.50% | 110,878 |
| Oct 31, 2025 | 19.94 | 20.35 | 19.94 | 20.20 | 20.20 | 0.75% | 113,790 |
| Oct 30, 2025 | 20.20 | 20.20 | 19.90 | 20.05 | 20.05 | -0.74% | 107,925 |
| Oct 29, 2025 | 20.30 | 20.45 | 20.10 | 20.20 | 20.20 | -0.74% | 74,035 |
| Oct 28, 2025 | 20.20 | 20.40 | 20.00 | 20.35 | 20.35 | -0.25% | 56,426 |
| Oct 27, 2025 | 20.65 | 20.85 | 20.40 | 20.40 | 20.40 | -1.69% | 58,893 |
| Oct 24, 2025 | 20.60 | 20.75 | 20.45 | 20.75 | 20.75 | 0.24% | 63,002 |
| Oct 23, 2025 | 20.50 | 20.85 | 20.45 | 20.70 | 20.70 | 1.22% | 86,632 |
| Oct 22, 2025 | 20.25 | 20.50 | 20.05 | 20.45 | 20.45 | 0.99% | 184,998 |
| Oct 21, 2025 | 20.15 | 20.35 | 19.96 | 20.25 | 20.25 | 1.00% | 61,456 |
| Oct 20, 2025 | 19.84 | 20.20 | 19.52 | 20.05 | 20.05 | 4.10% | 94,311 |
| Oct 17, 2025 | 19.12 | 19.42 | 18.84 | 19.26 | 19.26 | -0.62% | 74,446 |
| Oct 16, 2025 | 19.32 | 19.44 | 19.14 | 19.38 | 19.38 | 0.83% | 93,395 |
| Oct 15, 2025 | 19.52 | 19.68 | 19.22 | 19.22 | 19.22 | -1.03% | 89,765 |
| Oct 14, 2025 | 19.64 | 19.66 | 19.24 | 19.42 | 19.42 | -2.61% | 84,622 |
| Oct 13, 2025 | 19.74 | 20.25 | 19.74 | 19.94 | 19.94 | 1.53% | 49,389 |
| Oct 10, 2025 | 20.95 | 21.20 | 19.64 | 19.64 | 19.64 | -5.58% | 281,485 |
| Oct 9, 2025 | 20.30 | 20.95 | 20.10 | 20.80 | 20.80 | 2.72% | 145,009 |
| Oct 8, 2025 | 20.35 | 20.50 | 20.25 | 20.25 | 20.25 | -1.22% | 56,096 |
| Oct 7, 2025 | 20.70 | 21.00 | 20.45 | 20.50 | 20.50 | -0.73% | 86,592 |
| Oct 6, 2025 | 20.60 | 20.80 | 20.30 | 20.65 | 20.65 | 0.49% | 62,735 |
| Oct 3, 2025 | 20.55 | 20.65 | 20.35 | 20.55 | 20.55 | 0.24% | 64,778 |
| Oct 2, 2025 | 20.20 | 20.65 | 20.15 | 20.50 | 20.50 | 1.99% | 121,463 |
| Oct 1, 2025 | 19.96 | 20.20 | 19.82 | 20.10 | 20.10 | 0.70% | 55,146 |
| Sep 30, 2025 | 19.90 | 20.05 | 19.76 | 19.96 | 19.96 | -0.10% | 59,191 |
| Sep 29, 2025 | 20.10 | 20.30 | 19.88 | 19.98 | 19.98 | -0.60% | 77,943 |