Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 73.50
+0.50 (0.68%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:DNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 69.50 | 73.50 | 69.50 | 73.00 | 73.00 | 4.29% | 213 |
| Jun 1, 2026 | 69.50 | 70.00 | 68.50 | 70.00 | 70.00 | - | - |
| May 29, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| May 28, 2026 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | - | - |
| May 27, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| May 26, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 1.40% | - |
| May 25, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | -0.69% | - |
| May 22, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 2.13% | - |
| May 21, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | -0.70% | - |
| May 20, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | - |
| May 19, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | -0.71% | - |
| May 18, 2026 | 68.50 | 71.00 | 68.50 | 70.50 | 70.50 | 0.71% | - |
| May 15, 2026 | 69.00 | 70.50 | 69.00 | 70.00 | 70.00 | -2.10% | - |
| May 14, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | - | - |
| May 13, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| May 12, 2026 | 72.00 | 72.50 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| May 11, 2026 | 70.00 | 73.00 | 70.00 | 72.50 | 72.50 | - | - |
| May 8, 2026 | 70.50 | 73.00 | 70.50 | 72.50 | 72.50 | -0.68% | - |
| May 7, 2026 | 72.50 | 74.00 | 72.50 | 73.00 | 73.00 | -2.01% | 79 |
| May 6, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 1.36% | - |
| May 5, 2026 | 72.00 | 74.00 | 72.00 | 73.50 | 73.50 | 1.38% | - |
| May 4, 2026 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | -3.33% | - |
| Apr 30, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 1.35% | - |
| Apr 29, 2026 | 74.50 | 75.00 | 73.50 | 74.00 | 74.00 | -1.33% | - |
| Apr 28, 2026 | 76.00 | 76.50 | 74.50 | 75.00 | 75.00 | -1.96% | - |
| Apr 27, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 1.32% | - |
| Apr 24, 2026 | 75.00 | 77.00 | 74.50 | 75.50 | 75.50 | 0.67% | - |
| Apr 23, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 2.04% | - |
| Apr 22, 2026 | 75.00 | 78.00 | 73.50 | 73.50 | 73.50 | -2.65% | 52 |
| Apr 21, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | - |
| Apr 20, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -0.66% | - |
| Apr 17, 2026 | 73.50 | 76.00 | 73.50 | 75.50 | 75.50 | 2.03% | - |
| Apr 16, 2026 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Apr 15, 2026 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Apr 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Apr 13, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - | - |
| Apr 10, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Apr 9, 2026 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Apr 8, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 4.83% | - |
| Apr 7, 2026 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | -0.68% | - |
| Apr 2, 2026 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | -0.68% | - |
| Apr 1, 2026 | 73.00 | 73.50 | 72.00 | 73.50 | 73.50 | 1.38% | - |
| Mar 31, 2026 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | 2.11% | - |
| Mar 30, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| 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 | - | - |