Dürr Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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