Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 75.00
+0.50 (0.67%)
At close: Sep 18, 2026
FRA:DNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | - |
| Sep 17, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Sep 16, 2026 | 74.50 | 75.50 | 74.50 | 75.00 | 75.00 | - | - |
| Sep 15, 2026 | 75.00 | 75.50 | 74.50 | 75.00 | 75.00 | -1.32% | - |
| Sep 14, 2026 | 76.00 | 76.50 | 75.00 | 76.00 | 76.00 | -0.65% | - |
| Sep 11, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 1.32% | - |
| Sep 10, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Sep 9, 2026 | 77.00 | 77.00 | 75.50 | 76.50 | 76.50 | -1.92% | - |
| Sep 8, 2026 | 77.00 | 78.50 | 76.50 | 78.00 | 78.00 | - | - |
| Sep 7, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | - |
| Sep 4, 2026 | 77.00 | 78.50 | 76.50 | 78.00 | 78.00 | 0.65% | - |
| Sep 3, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | - | - |
| Sep 2, 2026 | 76.50 | 78.00 | 76.00 | 77.50 | 77.50 | 0.65% | - |
| Sep 1, 2026 | 77.50 | 77.50 | 76.50 | 77.00 | 77.00 | -1.28% | - |
| Aug 31, 2026 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | -1.27% | - |
| Aug 28, 2026 | 78.50 | 79.00 | 78.00 | 79.00 | 79.00 | -0.63% | - |
| Aug 27, 2026 | 81.00 | 81.00 | 78.50 | 79.50 | 79.50 | -1.24% | - |
| Aug 26, 2026 | 79.00 | 82.00 | 79.00 | 80.50 | 80.50 | 1.26% | - |
| 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 | - | - |