Dürr Aktiengesellschaft (ETR:DUE)
Germany · Delayed Price · Currency is EUR 22.80
+0.50 (2.24%)
Aug 22, 2025, 5:35 PM CET
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 22.30 | 23.45 | 22.25 | 23.40 | 23.40 | 5.17% | 108,576 |
| Jul 7, 2025 | 22.35 | 22.45 | 22.10 | 22.25 | 22.25 | -0.22% | 37,535 |
| Jul 4, 2025 | 22.65 | 22.65 | 22.05 | 22.30 | 22.30 | -2.19% | 57,972 |
| Jul 3, 2025 | 22.05 | 23.50 | 22.05 | 22.80 | 22.80 | 3.87% | 123,348 |
| Jul 2, 2025 | 21.85 | 22.05 | 21.65 | 21.95 | 21.95 | 0.92% | 69,302 |
| Jul 1, 2025 | 22.55 | 22.60 | 21.75 | 21.75 | 21.75 | -3.76% | 81,496 |
| Jun 30, 2025 | 22.65 | 23.00 | 22.10 | 22.60 | 22.60 | 0.44% | 129,280 |
| Jun 27, 2025 | 22.45 | 22.65 | 22.40 | 22.50 | 22.50 | 0.90% | 81,569 |
| Jun 26, 2025 | 22.40 | 22.40 | 22.15 | 22.30 | 22.30 | - | 45,547 |
| Jun 25, 2025 | 22.70 | 22.70 | 22.15 | 22.30 | 22.30 | -1.33% | 59,529 |
| Jun 24, 2025 | 22.30 | 22.70 | 22.15 | 22.60 | 22.60 | 4.15% | 100,137 |
| Jun 23, 2025 | 21.70 | 21.95 | 21.40 | 21.70 | 21.70 | -1.36% | 76,328 |
| Jun 20, 2025 | 22.10 | 22.15 | 21.90 | 22.00 | 22.00 | 0.69% | 115,152 |
| Jun 19, 2025 | 22.15 | 22.15 | 21.75 | 21.85 | 21.85 | -2.24% | 100,585 |
| Jun 18, 2025 | 22.90 | 22.90 | 22.00 | 22.35 | 22.35 | -2.19% | 92,708 |
| Jun 17, 2025 | 23.20 | 23.40 | 22.85 | 22.85 | 22.85 | -2.56% | 55,665 |
| Jun 16, 2025 | 23.50 | 23.65 | 23.35 | 23.45 | 23.45 | - | 50,904 |