Dürr Aktiengesellschaft (FRA:DUE)
Germany · Delayed Price · Currency is EUR 19.30
+0.34 (1.79%)
At close: Nov 28, 2025
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.24 | 19.44 | 19.12 | 19.44 | 19.44 | 0.73% | 245 |
| Nov 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.79% | 120 |
| Nov 27, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.21% | - |
| Nov 26, 2025 | 18.98 | 19.08 | 18.90 | 19.00 | 19.00 | 1.60% | 1,105 |
| Nov 25, 2025 | 18.52 | 18.70 | 18.52 | 18.70 | 18.70 | -0.53% | 122 |
| Nov 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.86% | 15 |
| Nov 21, 2025 | 18.40 | 18.64 | 18.40 | 18.64 | 18.64 | 0.22% | 500 |
| Nov 20, 2025 | 19.02 | 19.02 | 18.60 | 18.60 | 18.60 | -2.41% | 600 |
| Nov 19, 2025 | 19.22 | 19.22 | 19.00 | 19.06 | 19.06 | -0.94% | 220 |
| Nov 18, 2025 | 19.42 | 19.42 | 19.24 | 19.24 | 19.24 | -5.92% | 506 |
| Nov 17, 2025 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 1.74% | 500 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | -5.41% | 20 |
| Nov 13, 2025 | 20.25 | 21.25 | 20.25 | 21.25 | 21.25 | 7.54% | 20 |
| Nov 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.20% | - |
| Nov 11, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.34% | 150 |
| Nov 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.04% | - |
| Nov 7, 2025 | 19.58 | 19.58 | 19.26 | 19.26 | 19.26 | -1.13% | 1 |
| Nov 6, 2025 | 19.72 | 19.72 | 19.48 | 19.48 | 19.48 | 0.93% | 10 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Nov 4, 2025 | 19.72 | 19.72 | 19.60 | 19.60 | 19.60 | -3.21% | 20 |
| Nov 3, 2025 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 1.00% | 100 |
| Oct 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | - |
| Oct 30, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | -0.99% | 200 |
| Oct 29, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 0.50% | 50 |
| Oct 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.66% | - |
| Oct 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.73% | - |
| Oct 24, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -1.44% | 1,250 |
| Oct 23, 2025 | 20.55 | 20.80 | 20.55 | 20.80 | 20.80 | 3.23% | 300 |
| Oct 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.75% | - |
| Oct 21, 2025 | 20.15 | 20.15 | 19.94 | 20.00 | 20.00 | -0.25% | 412 |
| Oct 20, 2025 | 19.66 | 20.10 | 19.66 | 20.05 | 20.05 | 5.08% | 202 |
| Oct 17, 2025 | 19.02 | 19.08 | 19.02 | 19.08 | 19.08 | -1.14% | 500 |
| Oct 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.41% | - |
| Oct 15, 2025 | 19.54 | 19.54 | 19.38 | 19.38 | 19.38 | -1.12% | 30 |
| Oct 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.72% | 222 |
| Oct 10, 2025 | 20.80 | 20.80 | 19.56 | 19.56 | 19.56 | -3.88% | 500 |
| Oct 9, 2025 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | -0.97% | 24 |
| Oct 8, 2025 | 20.60 | 20.60 | 20.40 | 20.55 | 20.55 | -0.24% | 700 |
| Oct 7, 2025 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | 1.48% | 330 |
| Oct 6, 2025 | 20.55 | 20.55 | 20.30 | 20.30 | 20.30 | -0.73% | 292 |
| Oct 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% | - |
| Oct 2, 2025 | 20.30 | 20.55 | 20.25 | 20.25 | 20.25 | 1.96% | 820 |
| Oct 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.19% | - |
| Sep 30, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 0.60% | 60 |
| Sep 29, 2025 | 20.05 | 20.05 | 19.98 | 19.98 | 19.98 | -1.09% | 1 |
| Sep 26, 2025 | 20.05 | 20.20 | 19.86 | 20.20 | 20.20 | -0.49% | 250 |
| Sep 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.72% | - |
| Sep 23, 2025 | 19.80 | 20.35 | 19.80 | 20.35 | 20.35 | 4.25% | 157 |