Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 82.00
+3.00 (3.80%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:DNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | - | -0.63% | - |
| Aug 25, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 0.63% | - |
| Aug 24, 2026 | 78.50 | 79.00 | 78.00 | 79.00 | 79.00 | -0.63% | - |
| Aug 21, 2026 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 0.63% | - |
| Aug 20, 2026 | 78.50 | 79.50 | 77.50 | 79.00 | 79.00 | -0.63% | - |
| Aug 19, 2026 | 80.00 | 81.50 | 79.50 | 79.50 | 79.50 | -1.85% | 59 |
| Aug 18, 2026 | 80.50 | 81.50 | 80.50 | 81.00 | 81.00 | -0.61% | - |
| Aug 17, 2026 | 81.50 | 82.50 | 80.50 | 81.50 | 81.50 | -0.88% | - |
| Aug 14, 2026 | 82.00 | 82.50 | 81.50 | 82.50 | 82.22 | - | - |
| Aug 13, 2026 | 82.50 | 83.00 | 82.50 | 82.50 | 82.22 | -1.20% | - |
| Aug 12, 2026 | 83.00 | 83.50 | 82.50 | 83.50 | 83.22 | -0.60% | - |
| Aug 11, 2026 | 82.50 | 84.00 | 82.00 | 84.00 | 83.72 | 0.60% | - |
| Aug 10, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.22 | -1.76% | - |
| Aug 7, 2026 | 84.50 | 85.00 | 84.00 | 85.00 | 84.72 | - | - |
| Aug 6, 2026 | 84.00 | 85.00 | 82.50 | 85.00 | 84.72 | 1.19% | - |
| Aug 5, 2026 | 84.00 | 85.00 | 83.50 | 84.00 | 83.72 | -1.18% | - |
| Aug 4, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 84.72 | 1.80% | - |
| Aug 3, 2026 | 81.50 | 83.50 | 81.50 | 83.50 | 83.22 | 2.45% | - |
| Jul 31, 2026 | 80.50 | 81.50 | 80.00 | 81.50 | 81.23 | 1.88% | - |
| Jul 30, 2026 | 80.50 | 80.50 | 79.00 | 80.00 | 79.73 | -0.62% | - |
| Jul 29, 2026 | 83.00 | 83.00 | 80.50 | 80.50 | 80.23 | -4.17% | - |
| Jul 28, 2026 | 81.50 | 84.00 | 81.50 | 84.00 | 83.72 | 3.07% | - |
| Jul 27, 2026 | 81.50 | 81.50 | 80.50 | 81.50 | 81.23 | - | - |
| Jul 24, 2026 | 79.50 | 81.50 | 79.50 | 81.50 | 81.23 | 1.88% | - |
| Jul 23, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 79.73 | 0.63% | - |
| Jul 22, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.23 | 0.63% | - |
| Jul 21, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 78.74 | 0.64% | - |
| Jul 20, 2026 | 78.50 | 79.00 | 78.50 | 78.50 | 78.24 | - | - |
| Jul 17, 2026 | 78.50 | 79.50 | 78.50 | 78.50 | 78.24 | -1.26% | - |
| Jul 16, 2026 | 77.50 | 80.00 | 77.50 | 79.50 | 79.23 | 2.58% | - |
| Jul 15, 2026 | 77.50 | 77.50 | 77.00 | 77.50 | 77.24 | -1.27% | - |
| Jul 14, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.24 | 0.64% | - |
| Jul 13, 2026 | 77.50 | 78.50 | 77.50 | 78.00 | 77.74 | - | - |
| Jul 10, 2026 | 77.00 | 78.50 | 77.00 | 78.00 | 77.74 | 1.30% | - |
| Jul 9, 2026 | 76.50 | 77.50 | 76.50 | 77.00 | 76.74 | 0.65% | - |
| Jul 8, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.24 | -2.55% | - |
| Jul 7, 2026 | 79.50 | 79.50 | 78.00 | 78.50 | 78.24 | -1.26% | - |
| Jul 6, 2026 | 78.00 | 79.50 | 77.50 | 79.50 | 79.23 | 2.58% | - |
| Jul 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.24 | - | - |
| Jul 2, 2026 | 77.00 | 77.50 | 76.50 | 77.50 | 77.24 | -0.64% | - |
| Jul 1, 2026 | 78.00 | 78.50 | 77.50 | 78.00 | 77.74 | -0.64% | - |
| Jun 30, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.24 | 2.61% | - |
| Jun 29, 2026 | 77.50 | 77.50 | 76.00 | 76.50 | 76.24 | -1.29% | - |
| Jun 26, 2026 | 77.50 | 78.00 | 77.50 | 77.50 | 77.24 | -0.64% | - |
| Jun 25, 2026 | 75.00 | 78.50 | 75.00 | 78.00 | 77.74 | 3.31% | - |
| Jun 24, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.25 | 2.03% | - |
| Jun 23, 2026 | 74.50 | 75.00 | 74.00 | 74.00 | 73.75 | -0.67% | - |
| Jun 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.25 | - | - |
| Jun 19, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.25 | -0.67% | - |
| Jun 18, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 74.75 | 1.35% | - |