Dürr Aktiengesellschaft (FRA:DUE)
Germany · Delayed Price · Currency is EUR 20.00
+0.02 (0.10%)
Last updated: Sep 9, 2025, 2:55 PM CET
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.98 | 20.00 | 19.78 | 20.00 | - | 0.10% | 450 |
| Sep 8, 2025 | 19.80 | 19.98 | 19.80 | 19.98 | - | -0.60% | 288 |
| Sep 5, 2025 | 20.40 | 20.40 | 19.70 | 20.10 | - | -2.19% | 1,311 |
| Sep 4, 2025 | 20.60 | 20.60 | 20.55 | 20.55 | - | - | 50 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.55 | 20.55 | - | -0.72% | 410 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.55 | 20.70 | - | -2.36% | 1,001 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -0.93% | 100 |
| Aug 29, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | - | -1.83% | 100 |
| Aug 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -1.13% | 275 |
| Aug 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | -0.45% | 220 |
| Aug 26, 2025 | 22.40 | 22.40 | 21.85 | 22.15 | - | -1.56% | 220 |
| Aug 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1.58% | 60 |
| Aug 22, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -2.85% | 130 |
| Aug 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | - | - | 130 |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 330 |
| Aug 19, 2025 | 22.05 | 22.85 | 22.05 | 22.80 | - | 2.70% | 330 |
| Aug 18, 2025 | 22.35 | 22.35 | 22.00 | 22.20 | - | -0.89% | 305 |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 0.22% | 2,312 |
| Aug 14, 2025 | 21.90 | 22.35 | 21.90 | 22.35 | - | 0.68% | 2,312 |
| Aug 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.45% | 360 |
| Aug 12, 2025 | 21.90 | 22.15 | 21.90 | 22.10 | - | -2.21% | 360 |
| Aug 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1.35% | 10 |
| Aug 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -1.33% | 10 |
| Aug 7, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | - | 1.12% | 10 |
| Aug 6, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | 1.36% | 80 |
| Aug 5, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | 1.15% | 80 |
| Aug 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 80 |
| Aug 1, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | - | -1.79% | 200 |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -3.03% | - |
| Jul 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | -1.49% | 150 |
| Jul 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | 0.43% | 150 |
| Jul 28, 2025 | 24.10 | 24.10 | 23.35 | 23.35 | - | 0.43% | 150 |
| Jul 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | 0.22% | 1,471 |
| Jul 24, 2025 | 22.70 | 24.05 | 22.70 | 23.20 | - | 0.87% | 1,471 |
| Jul 23, 2025 | 23.50 | 24.35 | 23.00 | 23.00 | - | -2.13% | 2,430 |
| Jul 22, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | - | 1.51% | 21 |
| Jul 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | -0.22% | 200 |
| Jul 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2.20% | 200 |
| Jul 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | -0.22% | 200 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | - | -1.73% | 200 |
| Jul 15, 2025 | 22.85 | 23.15 | 22.85 | 23.15 | - | 0.22% | 50 |
| Jul 14, 2025 | 23.15 | 23.15 | 23.10 | 23.10 | - | -3.14% | 100 |
| Jul 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -1.45% | 242 |
| Jul 10, 2025 | 23.50 | 24.20 | 23.45 | 24.20 | - | 2.11% | 242 |
| Jul 9, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | - | 6.76% | 20 |
| Jul 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | 260 |
| Jul 7, 2025 | 22.20 | 22.25 | 22.10 | 22.20 | - | -0.22% | 260 |
| Jul 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -3.47% | 325 |
| Jul 3, 2025 | 21.90 | 23.20 | 21.90 | 23.05 | - | 5.01% | 325 |
| Jul 2, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | 0.46% | 400 |