Dürr Aktiengesellschaft (ETR:DUE)
Germany · Delayed Price · Currency is EUR 20.80
+0.35 (1.71%)
Oct 23, 2025, 3:44 PM CET
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.50 | 20.70 | 20.45 | 20.45 | 20.45 | - | 5,441 |
| 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 |
| Sep 26, 2025 | 20.10 | 20.30 | 19.88 | 20.10 | 20.10 | 0.25% | 91,879 |
| Sep 25, 2025 | 20.40 | 20.50 | 20.05 | 20.05 | 20.05 | -2.20% | 72,779 |
| Sep 24, 2025 | 20.40 | 20.60 | 20.00 | 20.50 | 20.50 | - | 124,551 |
| Sep 23, 2025 | 19.84 | 20.65 | 19.80 | 20.50 | 20.50 | 4.06% | 115,351 |
| Sep 22, 2025 | 19.58 | 19.74 | 19.30 | 19.70 | 19.70 | 0.31% | 35,489 |
| Sep 19, 2025 | 19.70 | 19.90 | 19.44 | 19.64 | 19.64 | - | 290,439 |
| Sep 18, 2025 | 19.70 | 19.78 | 19.46 | 19.64 | 19.64 | 0.61% | 155,237 |
| Sep 17, 2025 | 19.88 | 19.88 | 19.20 | 19.52 | 19.52 | 0.51% | 68,945 |
| 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 |