Dürr Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.72	18.26	17.72	18.06	18.06	1.69%	66,727
Sep 3, 2026	17.90	17.90	17.54	17.76	17.76	-0.22%	62,549
Sep 2, 2026	17.50	17.98	17.32	17.80	17.80	-2.09%	111,574
Sep 1, 2026	18.40	18.44	17.88	18.18	18.18	-1.62%	181,521
Aug 31, 2026	17.82	18.66	17.82	18.48	18.48	2.78%	276,179
Aug 28, 2026	17.94	18.10	17.90	17.98	17.98	1.12%	157,800
Aug 27, 2026	17.84	17.90	17.62	17.78	17.78	0.34%	81,560
Aug 26, 2026	17.64	17.88	17.42	17.72	17.72	1.84%	88,296
Aug 25, 2026	17.10	17.74	17.10	17.40	17.40	1.16%	98,209
Aug 24, 2026	17.30	17.44	17.16	17.20	17.20	-0.69%	48,366
Aug 21, 2026	17.18	17.42	17.06	17.32	17.32	1.64%	55,459
Aug 20, 2026	17.20	17.26	16.94	17.04	17.04	-1.39%	109,929
Aug 19, 2026	17.22	17.36	17.16	17.28	17.28	0.12%	40,129
Aug 18, 2026	17.52	17.62	17.24	17.26	17.26	-2.15%	74,216
Aug 17, 2026	18.00	18.00	17.56	17.64	17.64	-0.56%	48,284
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