Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 83.50
+2.50 (3.09%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:DNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | - | - | - |
| Jul 27, 2026 | 81.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | - |
| Jul 24, 2026 | 79.50 | 81.50 | 79.50 | 81.50 | 81.50 | 1.88% | - |
| Jul 23, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 80.00 | 0.63% | - |
| Jul 22, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 21, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | - |
| Jul 20, 2026 | 78.50 | 79.00 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 17, 2026 | 78.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Jul 16, 2026 | 77.50 | 80.00 | 77.50 | 79.50 | 79.50 | 2.58% | - |
| Jul 15, 2026 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | -1.27% | - |
| Jul 14, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 0.64% | - |
| Jul 13, 2026 | 77.50 | 78.50 | 77.50 | 78.00 | 78.00 | - | - |
| Jul 10, 2026 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | 1.30% | - |
| Jul 9, 2026 | 76.50 | 77.50 | 76.50 | 77.00 | 77.00 | 0.65% | - |
| Jul 8, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Jul 7, 2026 | 79.50 | 79.50 | 78.00 | 78.50 | 78.50 | -1.26% | - |
| Jul 6, 2026 | 78.00 | 79.50 | 77.50 | 79.50 | 79.50 | 2.58% | - |
| Jul 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 2, 2026 | 77.00 | 77.50 | 76.50 | 77.50 | 77.50 | -0.64% | - |
| Jul 1, 2026 | 78.00 | 78.50 | 77.50 | 78.00 | 78.00 | -0.64% | - |
| Jun 30, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 2.61% | - |
| Jun 29, 2026 | 77.50 | 77.50 | 76.00 | 76.50 | 76.50 | -1.29% | - |
| Jun 26, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Jun 25, 2026 | 75.00 | 78.50 | 75.00 | 78.00 | 78.00 | 3.31% | - |
| Jun 24, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 2.03% | - |
| Jun 23, 2026 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Jun 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 19, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Jun 18, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | - |
| Jun 17, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Jun 16, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - | - |
| Jun 15, 2026 | 74.50 | 75.00 | 74.50 | 74.50 | 74.50 | 1.05% | - |
| Jun 12, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 73.72 | 1.37% | - |
| Jun 11, 2026 | 72.00 | 73.50 | 72.00 | 73.00 | 72.73 | 0.69% | - |
| Jun 10, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.23 | -2.03% | - |
| Jun 9, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 73.72 | 2.07% | - |
| Jun 8, 2026 | 72.00 | 73.00 | 72.00 | 72.50 | 72.23 | 0.69% | - |
| Jun 5, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 71.73 | - | - |
| Jun 4, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.73 | -1.37% | - |
| Jun 3, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 72.73 | - | - |
| Jun 2, 2026 | 69.50 | 73.50 | 69.50 | 73.00 | 72.73 | 4.29% | 213 |
| Jun 1, 2026 | 69.50 | 70.00 | 68.50 | 70.00 | 69.74 | - | - |
| May 29, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 69.74 | -2.10% | - |
| May 28, 2026 | 71.50 | 71.50 | 70.00 | 71.50 | 71.23 | - | - |
| May 27, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.23 | -1.38% | - |
| May 26, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.23 | 1.40% | - |
| May 25, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.23 | -0.69% | - |
| May 22, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 71.73 | 2.13% | - |
| May 21, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.24 | -0.70% | - |
| May 20, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 70.73 | 1.43% | - |