Donaldson Company, Inc. (FRA:DNZ)
Germany · Delayed Price · Currency is EUR 74.00
+0.50 (0.68%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:DNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | -1.36% | - |
| 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 | - | - |
| Mar 19, 2026 | 72.50 | 72.50 | 71.00 | 72.00 | 72.00 | -0.69% | - |
| Mar 18, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Mar 17, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | - |
| Mar 16, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Mar 13, 2026 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Mar 12, 2026 | 76.50 | 76.50 | 74.50 | 75.00 | 75.00 | -0.66% | - |
| Mar 11, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | - | - |
| Mar 10, 2026 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - | - |
| Mar 9, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | - | - |
| Mar 6, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | -3.21% | 50 |
| Mar 5, 2026 | 79.50 | 79.50 | 77.50 | 78.00 | 78.00 | -1.27% | - |
| Mar 4, 2026 | 78.50 | 79.00 | 78.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 3, 2026 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | -1.85% | - |
| Mar 2, 2026 | 76.50 | 81.00 | 76.50 | 81.00 | 81.00 | 4.52% | - |
| Feb 27, 2026 | 77.00 | 77.50 | 76.50 | 77.50 | 77.50 | 0.65% | - |
| Feb 26, 2026 | 87.50 | 87.50 | 75.00 | 77.00 | 77.00 | -11.49% | 1 |
| Feb 25, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Feb 24, 2026 | 90.00 | 90.00 | 89.00 | 89.50 | 89.50 | 0.56% | - |
| Feb 23, 2026 | 89.50 | 89.50 | 88.50 | 89.00 | 89.00 | -1.11% | - |
| Feb 20, 2026 | 91.00 | 91.00 | 89.50 | 90.00 | 90.00 | -0.55% | - |
| Feb 19, 2026 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | - | - |
| Feb 18, 2026 | 91.00 | 91.50 | 90.50 | 90.50 | 90.50 | - | - |
| Feb 17, 2026 | 91.00 | 91.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Feb 16, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 1.65% | - |
| Feb 13, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Feb 12, 2026 | 92.00 | 92.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Feb 11, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 91.75 | 1.10% | - |