Dürr Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	18.36	18.52	17.88	17.88	17.88	-1.76%	84,613
Jul 24, 2026	18.00	18.38	17.86	18.20	18.20	0.22%	86,549
Jul 23, 2026	18.30	18.50	17.74	18.16	18.16	-2.05%	154,935
Jul 22, 2026	18.32	18.70	18.28	18.54	18.54	1.20%	83,170
Jul 21, 2026	18.38	18.40	17.90	18.32	18.32	0.55%	91,993
Jul 20, 2026	18.26	18.58	18.12	18.22	18.22	-0.33%	89,758
Jul 17, 2026	18.00	18.32	17.78	18.28	18.28	0.33%	125,389
Jul 16, 2026	18.04	18.64	18.04	18.22	18.22	1.67%	139,115
Jul 15, 2026	17.46	17.96	17.30	17.92	17.92	2.63%	163,474
Jul 14, 2026	17.06	17.56	17.06	17.46	17.46	0.23%	146,673
Jul 13, 2026	16.82	17.42	16.76	17.42	17.42	1.99%	154,299
Jul 10, 2026	17.16	17.28	16.80	17.08	17.08	-2.40%	200,388
Jul 9, 2026	17.92	17.92	17.32	17.50	17.50	0.81%	61,213
Jul 8, 2026	17.80	17.80	17.22	17.36	17.36	-3.45%	157,363
Jul 7, 2026	18.60	18.62	17.96	17.98	17.98	-2.49%	51,598
Jul 6, 2026	18.70	18.70	18.38	18.44	18.44	-	54,136
Jul 3, 2026	18.16	18.58	18.16	18.44	18.44	1.43%	63,815
Jul 2, 2026	17.88	18.34	17.74	18.18	18.18	1.68%	128,152
Jul 1, 2026	17.90	18.12	17.62	17.88	17.88	0.90%	103,289
Jun 30, 2026	17.70	17.96	17.42	17.72	17.72	1.72%	95,604
Jun 29, 2026	18.00	18.00	17.38	17.42	17.42	-2.13%	85,398
Jun 26, 2026	18.06	18.24	17.66	17.80	17.80	-2.20%	104,212
Jun 25, 2026	18.32	18.44	17.96	18.20	18.20	-0.44%	84,765
Jun 24, 2026	18.64	18.66	18.02	18.28	18.28	-2.04%	144,537
Jun 23, 2026	19.22	19.22	18.66	18.66	18.66	-4.11%	154,125
Jun 22, 2026	19.50	19.52	18.94	19.46	19.46	-0.82%	92,674
Jun 19, 2026	19.56	19.80	19.40	19.62	19.62	-0.20%	99,873
Jun 18, 2026	19.70	19.70	19.08	19.66	19.66	0.72%	232,803
Jun 17, 2026	19.68	19.68	19.30	19.52	19.52	0.10%	38,446
Jun 16, 2026	19.96	19.96	19.28	19.50	19.50	-1.22%	57,554
Jun 15, 2026	20.40	20.45	19.70	19.74	19.74	1.96%	57,533
Jun 12, 2026	19.10	19.64	19.06	19.36	19.36	2.33%	56,295
Jun 11, 2026	19.10	19.12	18.64	18.92	18.92	-0.32%	78,463
Jun 10, 2026	19.42	19.62	18.80	18.98	18.98	-2.37%	85,631
Jun 9, 2026	19.70	20.10	19.44	19.44	19.44	-1.42%	89,534
Jun 8, 2026	19.80	20.10	19.52	19.72	19.72	-2.86%	151,968
Jun 5, 2026	20.45	20.70	20.10	20.30	20.30	-1.93%	69,465
Jun 4, 2026	20.55	20.85	20.50	20.70	20.70	0.24%	78,088
Jun 3, 2026	21.10	21.10	20.30	20.65	20.65	-2.82%	113,158
Jun 2, 2026	20.60	21.25	20.60	21.25	21.25	2.91%	68,419
Jun 1, 2026	21.10	21.20	20.25	20.65	20.65	-0.96%	146,618
May 29, 2026	21.25	21.25	20.85	20.85	20.85	-1.18%	154,327
May 28, 2026	21.15	21.25	20.85	21.10	21.10	-1.17%	73,131
May 27, 2026	21.05	21.80	21.00	21.35	21.35	2.15%	81,141
May 26, 2026	21.25	21.40	20.90	20.90	20.90	-2.34%	73,026
May 25, 2026	21.15	21.65	21.10	21.40	21.40	3.13%	52,098
May 22, 2026	21.05	21.65	21.05	21.55	20.75	2.13%	121,754
May 21, 2026	21.35	21.35	20.80	21.10	20.32	-0.94%	69,806
May 20, 2026	20.55	21.45	20.45	21.30	20.51	3.15%	85,958
May 19, 2026	20.90	21.05	20.60	20.65	19.88	-0.72%	77,627