Dürr Aktiengesellschaft (FRA:DUEB)
Germany · Delayed Price · Currency is EUR 3.860
+0.080 (2.12%)
At close: Jun 3, 2026
FRA:DUEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Jun 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| May 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| May 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| May 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| May 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 17.07% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -1.73% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -11.73% | - |
| May 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | 4.81% | - |
| May 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | -2.09% | - |
| May 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | 2.14% | - |
| May 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | -1.06% | - |
| May 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.68 | -4.55% | - |
| May 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -1.49% | - |
| May 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | 16.18% | - |
| May 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -18.01% | - |
| May 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.11 | 2.43% | - |
| May 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -0.48% | - |
| May 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 4.02% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | 2.58% | - |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | - | - |
| May 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | 3.19% | - |
| Apr 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | -1.05% | - |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | -1.55% | - |
| Apr 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | -2.03% | - |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | -1.50% | - |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | -0.50% | - |
| Apr 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | -4.29% | - |
| Apr 22, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.09 | 0.48% | 100 |
| Apr 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.07 | 1.95% | - |
| Apr 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 1.49% | - |
| Apr 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 2.02% | - |
| Apr 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -0.50% | - |
| Apr 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | 15.03% | - |
| Apr 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -9.42% | - |
| Apr 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | -2.05% | - |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | -14.85% | - |
| Apr 9, 2026 | 3.86 | 4.58 | 3.86 | 4.58 | 4.46 | -0.87% | 100 |
| Apr 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | 32.00% | 2,200 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | 1.16% | - |
| Apr 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | 0.58% | - |
| Apr 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 2.99% | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | - | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -0.60% | - |
| Mar 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | - | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -1.18% | - |
| Mar 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | 3.66% | - |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.20 | 2.50% | - |
| Mar 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | -3.61% | - |
| Mar 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | -2.92% | - |