Dürr Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.45	22.50	22.25	22.45	-	-1.32%	2,588
May 7, 2026	22.65	23.15	22.65	22.75	22.75	0.89%	115,623
May 6, 2026	22.35	22.85	21.85	22.55	22.55	4.64%	77,218
May 5, 2026	21.25	21.55	21.10	21.55	21.55	1.17%	71,092
May 4, 2026	21.15	21.70	21.10	21.30	21.30	0.95%	88,670
Apr 30, 2026	20.65	21.25	20.55	21.10	21.10	1.20%	99,705
Apr 29, 2026	20.90	21.05	20.70	20.85	20.85	0.24%	91,732
Apr 28, 2026	21.15	21.30	20.55	20.80	20.80	-1.89%	75,285
Apr 27, 2026	21.55	21.75	21.00	21.20	21.20	-0.93%	73,330
Apr 24, 2026	21.80	21.80	21.30	21.40	21.40	-2.28%	107,351
Apr 23, 2026	21.95	22.05	21.75	21.90	21.90	-0.45%	75,903
Apr 22, 2026	22.65	22.65	21.80	22.00	22.00	-2.44%	91,980
Apr 21, 2026	22.65	22.75	22.40	22.55	22.55	0.22%	90,704
Apr 20, 2026	22.05	22.50	22.05	22.50	22.50	-0.44%	94,596
Apr 17, 2026	21.90	22.70	21.90	22.60	22.60	2.73%	157,723
Apr 16, 2026	21.65	22.00	21.60	22.00	22.00	1.85%	139,261
Apr 15, 2026	21.65	21.95	21.55	21.60	21.60	-	60,840
Apr 14, 2026	21.50	21.90	21.45	21.60	21.60	1.65%	67,619
Apr 13, 2026	21.05	21.25	21.00	21.25	21.25	-0.93%	63,335
Apr 10, 2026	21.40	21.80	21.15	21.45	21.45	0.94%	108,135
Apr 9, 2026	21.25	21.30	21.00	21.25	21.25	-1.39%	132,142
Apr 8, 2026	20.80	21.55	20.20	21.55	21.55	12.36%	315,238
Apr 7, 2026	19.26	19.76	19.14	19.18	19.18	0.10%	145,233
Apr 2, 2026	19.26	19.30	18.74	19.16	19.16	-2.54%	163,810
Apr 1, 2026	19.76	19.76	19.24	19.66	19.66	4.80%	170,567
Mar 31, 2026	18.36	18.76	18.32	18.76	18.76	1.08%	206,554
Mar 30, 2026	18.38	18.56	18.28	18.56	18.56	-0.11%	117,978
Mar 27, 2026	18.66	18.66	18.34	18.58	18.58	-0.43%	145,313
Mar 26, 2026	18.66	18.88	18.44	18.66	18.66	-1.37%	80,173
Mar 25, 2026	19.00	19.20	18.78	18.92	18.92	1.94%	162,759
Mar 24, 2026	18.44	18.62	18.08	18.56	18.56	1.42%	197,120
Mar 23, 2026	17.70	18.56	17.20	18.30	18.30	1.55%	351,142
Mar 20, 2026	18.66	18.66	18.02	18.02	18.02	-2.28%	316,256
Mar 19, 2026	18.80	18.84	18.34	18.44	18.44	-4.16%	193,760
Mar 18, 2026	19.40	19.72	19.22	19.24	19.24	0.52%	163,445
Mar 17, 2026	18.92	19.18	18.70	19.14	19.14	1.70%	105,341
Mar 16, 2026	19.08	19.24	18.82	18.82	18.82	-1.67%	234,491
Mar 13, 2026	19.14	19.42	19.00	19.14	19.14	-2.15%	121,933
Mar 12, 2026	19.80	19.80	19.26	19.56	19.56	-1.61%	131,162
Mar 11, 2026	20.10	20.10	19.72	19.88	19.88	-0.60%	121,038
Mar 10, 2026	19.96	20.30	19.74	20.00	20.00	3.63%	181,479
Mar 9, 2026	18.98	19.54	18.80	19.30	19.30	-3.98%	328,604
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