Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 85.00
0.00 (0.00%)
At close: Jan 30, 2026
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | - |
| Jan 29, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | - |
| Jan 28, 2026 | 83.50 | 84.50 | 82.00 | 84.00 | 84.00 | 1.82% | - |
| Jan 27, 2026 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | -1.20% | - |
| Jan 26, 2026 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jan 23, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Jan 22, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Jan 21, 2026 | 85.00 | 86.50 | 84.00 | 86.50 | 86.50 | 2.98% | 10 |
| Jan 20, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | -4.00% | 79 |
| Jan 19, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 1.16% | - |
| Jan 16, 2026 | 86.00 | 86.50 | 85.00 | 86.50 | 86.50 | 0.58% | - |
| Jan 15, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 2.99% | - |
| Jan 14, 2026 | 82.00 | 83.50 | 81.50 | 83.50 | 83.50 | 1.83% | - |
| Jan 13, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | - |
| Jan 12, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 0.62% | - |
| Jan 9, 2026 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 2.55% | - |
| Jan 8, 2026 | 77.50 | 78.50 | 76.50 | 78.50 | 78.50 | 1.95% | - |
| Jan 7, 2026 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | -0.65% | - |
| Jan 6, 2026 | 77.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.31% | - |
| Jan 5, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jan 2, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | - | - |
| Dec 30, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -0.66% | 8 |
| Dec 29, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Dec 23, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Dec 22, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | - | - |
| Dec 19, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - | 17 |
| Dec 18, 2025 | 76.50 | 77.50 | 76.00 | 77.50 | 77.50 | 1.97% | - |
| Dec 17, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Dec 16, 2025 | 78.00 | 78.00 | 76.00 | 76.50 | 76.50 | -1.29% | - |
| Dec 15, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - | - |
| Dec 12, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Dec 11, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |
| Dec 10, 2025 | 77.00 | 78.00 | 75.50 | 78.00 | 78.00 | 1.96% | - |
| Dec 9, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Dec 8, 2025 | 78.50 | 78.50 | 77.50 | 78.00 | 78.00 | -0.64% | - |
| Dec 5, 2025 | 80.00 | 80.00 | 77.50 | 78.50 | 78.50 | -1.88% | - |
| Dec 4, 2025 | 74.50 | 80.50 | 74.50 | 80.00 | 79.74 | 8.11% | 50 |
| Dec 3, 2025 | 75.00 | 76.50 | 74.00 | 74.00 | 73.76 | -1.33% | 20 |
| Dec 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | 0.67% | - |
| Dec 1, 2025 | 76.50 | 76.50 | 74.50 | 74.50 | 74.26 | -2.61% | - |
| Nov 28, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.26 | -0.65% | - |
| Nov 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.75 | 0.65% | - |
| Nov 26, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.26 | -1.92% | - |
| Nov 25, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 77.75 | 1.30% | 16 |
| Nov 24, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 76.75 | 1.32% | - |
| Nov 21, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 75.76 | 3.40% | - |
| Nov 20, 2025 | 73.00 | 75.00 | 73.00 | 73.50 | 73.27 | -0.68% | 50 |
| Nov 19, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 73.76 | 1.37% | - |
| Nov 18, 2025 | 72.50 | 73.50 | 72.50 | 73.00 | 72.77 | - | - |
| Nov 17, 2025 | 73.00 | 73.50 | 72.50 | 73.00 | 72.77 | -0.68% | - |