Dürr Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.15	21.20	20.85	20.90	-	-2.11%	28,649
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
May 18, 2026	20.60	20.90	20.20	20.80	20.03	1.71%	109,652
May 15, 2026	20.75	20.80	20.25	20.45	19.69	-2.85%	99,125
May 14, 2026	21.65	21.80	20.85	21.05	20.27	-2.32%	95,876
May 13, 2026	22.10	22.30	21.20	21.55	20.75	-1.15%	154,592
May 12, 2026	21.40	22.55	21.10	21.80	20.99	-3.54%	185,697
May 11, 2026	23.05	23.05	22.25	22.60	21.76	-1.74%	117,458
May 8, 2026	22.45	23.35	22.25	23.00	22.15	1.10%	79,218
May 7, 2026	22.65	23.15	22.65	22.75	21.91	0.89%	115,623
May 6, 2026	22.35	22.85	21.85	22.55	21.71	4.64%	77,218
May 5, 2026	21.25	21.55	21.10	21.55	20.75	1.17%	71,092
May 4, 2026	21.15	21.70	21.10	21.30	20.51	0.95%	88,670
Apr 30, 2026	20.65	21.25	20.55	21.10	20.32	1.20%	99,705
Apr 29, 2026	20.90	21.05	20.70	20.85	20.08	0.24%	91,732
Apr 28, 2026	21.15	21.30	20.55	20.80	20.03	-1.89%	75,285
Apr 27, 2026	21.55	21.75	21.00	21.20	20.41	-0.93%	73,330
Apr 24, 2026	21.80	21.80	21.30	21.40	20.61	-2.28%	107,351
Apr 23, 2026	21.95	22.05	21.75	21.90	21.09	-0.45%	75,903
Apr 22, 2026	22.65	22.65	21.80	22.00	21.18	-2.44%	91,980
Apr 21, 2026	22.65	22.75	22.40	22.55	21.71	0.22%	90,704
Apr 20, 2026	22.05	22.50	22.05	22.50	21.66	-0.44%	94,596
Apr 17, 2026	21.90	22.70	21.90	22.60	21.76	2.73%	157,723
Apr 16, 2026	21.65	22.00	21.60	22.00	21.18	1.85%	139,261
Apr 15, 2026	21.65	21.95	21.55	21.60	20.80	-	60,840
Apr 14, 2026	21.50	21.90	21.45	21.60	20.80	1.65%	67,619
Apr 13, 2026	21.05	21.25	21.00	21.25	20.46	-0.93%	63,335
Apr 10, 2026	21.40	21.80	21.15	21.45	20.65	0.94%	108,135
Apr 9, 2026	21.25	21.30	21.00	21.25	20.46	-1.39%	132,142
Apr 8, 2026	20.80	21.55	20.20	21.55	20.75	12.36%	315,238
Apr 7, 2026	19.26	19.76	19.14	19.18	18.47	0.10%	145,233
Apr 2, 2026	19.26	19.30	18.74	19.16	18.45	-2.54%	163,810
Apr 1, 2026	19.76	19.76	19.24	19.66	18.93	4.80%	170,567
Mar 31, 2026	18.36	18.76	18.32	18.76	18.06	1.08%	206,554
Mar 30, 2026	18.38	18.56	18.28	18.56	17.87	-0.11%	117,978
Mar 27, 2026	18.66	18.66	18.34	18.58	17.89	-0.43%	145,313
Mar 26, 2026	18.66	18.88	18.44	18.66	17.97	-1.37%	80,173
Mar 25, 2026	19.00	19.20	18.78	18.92	18.22	1.94%	162,759
Mar 24, 2026	18.44	18.62	18.08	18.56	17.87	1.42%	197,120
Mar 23, 2026	17.70	18.56	17.20	18.30	17.62	1.55%	351,142
Mar 20, 2026	18.66	18.66	18.02	18.02	17.35	-2.28%	316,256
Mar 19, 2026	18.80	18.84	18.34	18.44	17.76	-4.16%	193,760
Mar 18, 2026	19.40	19.72	19.22	19.24	18.53	0.52%	163,445
Mar 17, 2026	18.92	19.18	18.70	19.14	18.43	1.70%	105,341