Dürr Aktiengesellschaft (ETR:DUE)
Germany · Delayed Price · Currency is EUR 20.10
-0.30 (-1.47%)
At close: Mar 6, 2026
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 23.40 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 113,839 |
| Jan 15, 2026 | 23.55 | 23.80 | 23.25 | 23.40 | 23.40 | -0.64% | 92,646 |
| Jan 14, 2026 | 23.05 | 23.55 | 22.90 | 23.55 | 23.55 | 1.95% | 63,288 |
| Jan 13, 2026 | 23.40 | 23.40 | 22.65 | 23.10 | 23.10 | -0.86% | 137,469 |
| Jan 12, 2026 | 23.75 | 23.85 | 23.30 | 23.30 | 23.30 | -1.69% | 56,665 |
| Jan 9, 2026 | 23.40 | 23.85 | 23.25 | 23.70 | 23.70 | 1.94% | 59,853 |
| Jan 8, 2026 | 23.50 | 23.60 | 23.15 | 23.25 | 23.25 | -1.27% | 47,570 |
| Jan 7, 2026 | 23.50 | 23.65 | 23.20 | 23.55 | 23.55 | 0.86% | 101,178 |
| Jan 6, 2026 | 23.00 | 23.75 | 22.95 | 23.35 | 23.35 | 2.41% | 94,832 |
| Jan 5, 2026 | 22.90 | 23.05 | 22.25 | 22.80 | 22.80 | - | 103,365 |
| Jan 2, 2026 | 22.40 | 22.80 | 22.25 | 22.80 | 22.80 | 1.11% | 57,580 |
| Dec 30, 2025 | 22.30 | 22.55 | 22.20 | 22.55 | 22.55 | 1.35% | 34,071 |
| Dec 29, 2025 | 22.20 | 22.45 | 22.15 | 22.25 | 22.25 | -0.89% | 59,885 |
| Dec 23, 2025 | 22.35 | 22.55 | 21.95 | 22.45 | 22.45 | 0.22% | 86,245 |
| Dec 22, 2025 | 21.00 | 22.45 | 20.80 | 22.40 | 22.40 | 7.18% | 205,890 |