Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 72.00
-1.00 (-1.37%)
At close: Mar 27, 2026
FRA:DNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Mar 25, 2026 | 74.50 | 74.50 | 73.50 | 74.00 | 74.00 | -0.67% | - |
| Mar 24, 2026 | 73.00 | 74.50 | 72.00 | 74.50 | 74.50 | 1.36% | - |
| Mar 23, 2026 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | 2.08% | - |
| Mar 20, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | - |
| Mar 19, 2026 | 72.50 | 72.50 | 71.00 | 72.00 | 72.00 | -0.69% | - |
| Mar 18, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Mar 17, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | - |
| Mar 16, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Mar 13, 2026 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Mar 12, 2026 | 76.50 | 76.50 | 74.50 | 75.00 | 75.00 | -0.66% | - |
| Mar 11, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | - | - |
| Mar 10, 2026 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - | - |
| Mar 9, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | - | - |
| Mar 6, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | -3.21% | 50 |
| Mar 5, 2026 | 79.50 | 79.50 | 77.50 | 78.00 | 78.00 | -1.27% | - |
| Mar 4, 2026 | 78.50 | 79.00 | 78.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 3, 2026 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | -1.85% | - |
| Mar 2, 2026 | 76.50 | 81.00 | 76.50 | 81.00 | 81.00 | 4.52% | - |
| Feb 27, 2026 | 77.00 | 77.50 | 76.50 | 77.50 | 77.50 | 0.65% | - |
| Feb 26, 2026 | 87.50 | 87.50 | 75.00 | 77.00 | 77.00 | -11.49% | 1 |
| Feb 25, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Feb 24, 2026 | 90.00 | 90.00 | 89.00 | 89.50 | 89.50 | 0.56% | - |
| Feb 23, 2026 | 89.50 | 89.50 | 88.50 | 89.00 | 89.00 | -1.11% | - |
| Feb 20, 2026 | 91.00 | 91.00 | 89.50 | 90.00 | 90.00 | -0.55% | - |
| Feb 19, 2026 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | - | - |
| Feb 18, 2026 | 91.00 | 91.50 | 90.50 | 90.50 | 90.50 | - | - |
| Feb 17, 2026 | 91.00 | 91.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Feb 16, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 1.65% | - |
| Feb 13, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Feb 12, 2026 | 92.00 | 92.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Feb 11, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 91.75 | 1.10% | - |
| Feb 10, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 90.75 | 0.55% | - |
| Feb 9, 2026 | 90.00 | 93.50 | 90.00 | 90.50 | 90.25 | -0.55% | 73 |
| Feb 6, 2026 | 88.50 | 91.50 | 88.50 | 91.00 | 90.75 | 1.68% | - |
| Feb 5, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.25 | -0.56% | - |
| Feb 4, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 89.75 | 4.65% | - |
| Feb 3, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 85.76 | 1.78% | - |
| Feb 2, 2026 | 83.50 | 85.00 | 83.50 | 84.50 | 84.27 | -0.59% | - |
| Jan 30, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 84.77 | - | - |
| Jan 29, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 84.77 | 1.19% | - |
| Jan 28, 2026 | 83.50 | 84.50 | 82.00 | 84.00 | 83.77 | 1.82% | - |
| Jan 27, 2026 | 83.50 | 83.50 | 82.00 | 82.50 | 82.27 | -1.20% | - |
| Jan 26, 2026 | 83.50 | 84.00 | 83.50 | 83.50 | 83.27 | -0.60% | - |
| Jan 23, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 83.77 | -2.33% | - |
| Jan 22, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 85.76 | -0.58% | - |
| Jan 21, 2026 | 85.00 | 86.50 | 84.00 | 86.50 | 86.26 | 2.98% | 10 |
| Jan 20, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 83.77 | -4.00% | 79 |
| Jan 19, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.26 | 1.16% | - |