Dürr Aktiengesellschaft (FRA:DUE)
Germany · Delayed Price · Currency is EUR 20.15
+0.15 (0.75%)
Last updated: Oct 22, 2025, 9:07 AM CET
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.75% | 412 |
| 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% | 30 |
| 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% | 222 |
| 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% | 3,437 |
| 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% | 3,164 |
| 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% | 2,085 |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.72% | 5,960 |
| Sep 23, 2025 | 19.80 | 20.35 | 19.80 | 20.35 | 20.35 | 4.25% | 157 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.71% | 220 |
| Sep 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.41% | 220 |
| Sep 18, 2025 | 19.64 | 19.74 | 19.62 | 19.74 | 19.74 | 0.20% | 220 |
| Sep 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% | 18 |
| Sep 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.41% | 18 |
| Sep 15, 2025 | 19.56 | 19.74 | 19.56 | 19.70 | 19.70 | 0.51% | 18 |
| Sep 12, 2025 | 19.52 | 19.60 | 19.52 | 19.60 | 19.60 | -0.20% | 680 |
| Sep 11, 2025 | 19.44 | 19.64 | 19.44 | 19.64 | 19.64 | -1.31% | 40 |
| Sep 10, 2025 | 19.74 | 19.90 | 19.74 | 19.90 | 19.90 | -0.50% | 80 |
| Sep 9, 2025 | 19.98 | 20.00 | 19.78 | 20.00 | 20.00 | 0.10% | 250 |
| Sep 8, 2025 | 19.80 | 19.98 | 19.80 | 19.98 | 19.98 | -0.60% | 144 |
| Sep 5, 2025 | 20.40 | 20.40 | 19.70 | 20.10 | 20.10 | -2.19% | 1,311 |
| Sep 4, 2025 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | - | 50 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.55 | 20.55 | 20.55 | -0.72% | 410 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.55 | 20.70 | 20.70 | -2.36% | 1,001 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 100 |
| Aug 29, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | 100 |
| Aug 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.13% | 275 |
| Aug 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.45% | 220 |
| Aug 26, 2025 | 22.40 | 22.40 | 21.85 | 22.15 | 22.15 | -1.56% | 220 |
| Aug 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.58% | 60 |
| Aug 22, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.85% | 130 |
| Aug 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | 130 |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 330 |
| Aug 19, 2025 | 22.05 | 22.85 | 22.05 | 22.80 | 22.80 | 2.70% | 330 |
| Aug 18, 2025 | 22.35 | 22.35 | 22.00 | 22.20 | 22.20 | -0.89% | 305 |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | 2,312 |
| Aug 14, 2025 | 21.90 | 22.35 | 21.90 | 22.35 | 22.35 | 0.68% | 2,312 |