Dürr Aktiengesellschaft (FRA:DUE)
Germany · Delayed Price · Currency is EUR 23.85
+0.45 (1.92%)
At close: Jan 9, 2026
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.25 | 23.85 | 23.25 | 23.85 | 23.85 | 1.92% | 60 |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | - |
| Jan 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | - |
| Jan 6, 2026 | 22.95 | 23.50 | 22.95 | 23.25 | 23.25 | 4.03% | 623 |
| Jan 5, 2026 | 22.85 | 22.85 | 22.35 | 22.35 | 22.35 | -0.22% | 1,225 |
| Jan 2, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | 300 |
| Dec 30, 2025 | 22.05 | 22.30 | 22.05 | 22.30 | 22.30 | - | 59 |
| Dec 29, 2025 | 22.15 | 22.35 | 22.15 | 22.30 | 22.30 | -0.89% | 1,137 |
| Dec 23, 2025 | 22.15 | 22.50 | 22.10 | 22.50 | 22.50 | 1.12% | 371 |
| Dec 22, 2025 | 20.95 | 22.45 | 20.95 | 22.25 | 22.25 | 5.70% | 874 |
| Dec 19, 2025 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 0.72% | 424 |
| Dec 18, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 500 |
| Dec 17, 2025 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | -1.89% | 50 |
| Dec 16, 2025 | 21.20 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 288 |
| Dec 15, 2025 | 20.95 | 21.40 | 20.95 | 21.40 | 21.40 | 1.90% | 2,518 |
| Dec 12, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | 1.20% | 280 |
| Dec 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.48% | - |
| Dec 10, 2025 | 21.30 | 21.30 | 20.75 | 20.85 | 20.85 | -1.65% | 1,130 |
| Dec 9, 2025 | 20.85 | 21.40 | 20.85 | 21.20 | 21.20 | 2.66% | 1,020 |
| Dec 8, 2025 | 20.25 | 20.65 | 20.25 | 20.65 | 20.65 | 1.98% | 500 |
| Dec 5, 2025 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | 0.50% | 285 |
| Dec 4, 2025 | 19.56 | 20.15 | 19.56 | 20.15 | 20.15 | 3.97% | 600 |
| Dec 3, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.15% | - |
| Dec 2, 2025 | 19.26 | 19.26 | 19.16 | 19.16 | 19.16 | -1.44% | 2 |
| 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% | - |