Dürr Aktiengesellschaft (ETR:DUE)
Germany · Delayed Price · Currency is EUR 17.60
-0.14 (-0.79%)
Aug 17, 2026, 3:40 PM CET
Dürr Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 18.00 | 18.00 | 17.58 | 17.60 | - | -0.79% | 15,651 |
| Aug 14, 2026 | 17.78 | 17.80 | 17.68 | 17.74 | 17.74 | -0.34% | 69,109 |
| Aug 13, 2026 | 18.02 | 18.02 | 17.78 | 17.80 | 17.80 | -0.34% | 47,055 |
| Aug 12, 2026 | 18.20 | 18.26 | 17.78 | 17.86 | 17.86 | -1.22% | 68,573 |
| Aug 11, 2026 | 17.72 | 18.12 | 17.66 | 18.08 | 18.08 | 2.26% | 75,627 |
| Aug 10, 2026 | 18.18 | 18.18 | 17.62 | 17.68 | 17.68 | -2.43% | 83,464 |
| Aug 7, 2026 | 18.00 | 18.24 | 17.80 | 18.12 | 18.12 | 1.12% | 74,003 |
| Aug 6, 2026 | 17.90 | 18.40 | 17.64 | 17.92 | 17.92 | -3.76% | 127,802 |
| Aug 5, 2026 | 18.56 | 18.66 | 18.46 | 18.62 | 18.62 | 0.65% | 97,563 |
| Aug 4, 2026 | 18.74 | 18.76 | 18.36 | 18.50 | 18.50 | 0.11% | 112,947 |
| Aug 3, 2026 | 18.28 | 18.66 | 18.22 | 18.48 | 18.48 | 3.59% | 123,446 |
| Jul 31, 2026 | 18.12 | 18.18 | 17.70 | 17.84 | 17.84 | -1.00% | 130,943 |
| Jul 30, 2026 | 17.72 | 18.10 | 17.72 | 18.02 | 18.02 | 0.67% | 87,246 |
| Jul 29, 2026 | 17.94 | 18.22 | 17.78 | 17.90 | 17.90 | -0.11% | 62,929 |
| Jul 28, 2026 | 17.80 | 18.08 | 17.72 | 17.92 | 17.92 | 0.22% | 72,389 |
| 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 |