Dürr Aktiengesellschaft (VIE:DUE)
Austria · Delayed Price · Currency is EUR 19.54
-0.08 (-0.41%)
At close: Sep 11, 2025
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.74 | 19.74 | 19.36 | 19.48 | - | -0.31% | - |
| Sep 11, 2025 | 19.62 | 19.62 | 19.52 | 19.54 | - | -0.41% | - |
| Sep 10, 2025 | 19.80 | 19.80 | 19.52 | 19.62 | - | -0.81% | - |
| Sep 9, 2025 | 20.10 | 20.10 | 19.78 | 19.78 | - | -1.59% | - |
| Sep 8, 2025 | 19.98 | 20.10 | 19.94 | 20.10 | - | 1.93% | - |
| Sep 5, 2025 | 20.50 | 20.50 | 19.56 | 19.72 | - | -3.80% | - |
| Sep 4, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | - | -0.97% | - |
| Sep 3, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | - | - | - |
| Sep 2, 2025 | 21.35 | 21.35 | 20.60 | 20.70 | - | -2.82% | - |
| Sep 1, 2025 | 21.25 | 21.35 | 21.25 | 21.30 | - | - | - |
| Aug 29, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | - | -2.29% | - |
| Aug 28, 2025 | 21.95 | 22.00 | 21.75 | 21.80 | - | 0.69% | - |
| Aug 27, 2025 | 22.10 | 22.10 | 21.65 | 21.65 | - | -2.04% | - |
| Aug 26, 2025 | 22.55 | 22.55 | 22.05 | 22.10 | - | -2.43% | 90 |
| Aug 25, 2025 | 22.45 | 23.05 | 22.45 | 22.65 | - | -0.66% | - |
| Aug 22, 2025 | 22.45 | 22.80 | 22.40 | 22.80 | - | 1.79% | - |
| Aug 21, 2025 | 22.50 | 22.65 | 22.40 | 22.40 | - | -1.10% | - |
| Aug 20, 2025 | 22.75 | 22.85 | 22.65 | 22.65 | - | -1.09% | - |
| Aug 19, 2025 | 22.20 | 23.00 | 22.20 | 22.90 | - | 3.62% | - |
| Aug 18, 2025 | 22.45 | 22.45 | 22.00 | 22.10 | - | -1.34% | 50 |
| Aug 15, 2025 | 22.50 | 22.60 | 22.40 | 22.40 | - | 0.45% | - |
| Aug 14, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | - | 1.36% | - |
| Aug 13, 2025 | 22.35 | 22.35 | 22.00 | 22.00 | - | -1.12% | - |
| Aug 12, 2025 | 22.35 | 22.35 | 21.95 | 22.25 | - | -0.22% | - |
| Aug 11, 2025 | 22.75 | 22.75 | 22.30 | 22.30 | - | -1.33% | - |
| Aug 8, 2025 | 22.35 | 22.70 | 22.35 | 22.60 | - | 0.22% | - |
| Aug 7, 2025 | 21.90 | 22.65 | 21.90 | 22.55 | - | 1.81% | 500 |
| Aug 6, 2025 | 22.40 | 22.40 | 22.15 | 22.15 | - | -1.56% | - |
| Aug 5, 2025 | 22.20 | 22.50 | 22.20 | 22.50 | - | 2.74% | - |
| Aug 4, 2025 | 21.75 | 21.95 | 21.75 | 21.90 | - | -0.23% | - |
| Aug 1, 2025 | 22.35 | 22.35 | 21.95 | 21.95 | - | -2.88% | - |
| Jul 31, 2025 | 22.55 | 22.75 | 22.50 | 22.60 | - | -0.22% | - |
| Jul 30, 2025 | 23.25 | 23.25 | 22.65 | 22.65 | - | -3.41% | - |
| Jul 29, 2025 | 23.55 | 23.55 | 23.35 | 23.45 | - | -1.05% | - |
| Jul 28, 2025 | 24.35 | 24.35 | 23.70 | 23.70 | - | - | - |
| Jul 25, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | - | 1.94% | - |
| Jul 24, 2025 | 23.45 | 23.80 | 23.20 | 23.25 | - | -3.53% | - |
| Jul 23, 2025 | 23.90 | 24.30 | 23.90 | 24.10 | - | 2.34% | - |
| Jul 22, 2025 | 23.35 | 23.55 | 23.35 | 23.55 | - | 0.21% | - |
| Jul 21, 2025 | 23.55 | 24.20 | 23.50 | 23.50 | - | 0.86% | - |
| Jul 18, 2025 | 23.35 | 23.50 | 23.30 | 23.30 | - | 1.30% | - |
| Jul 17, 2025 | 22.90 | 23.20 | 22.90 | 23.00 | - | 1.10% | - |
| Jul 16, 2025 | 22.80 | 22.80 | 22.45 | 22.75 | - | -1.30% | - |
| Jul 15, 2025 | 23.00 | 23.30 | 23.00 | 23.05 | - | 1.10% | - |
| Jul 14, 2025 | 23.30 | 23.30 | 22.80 | 22.80 | - | -3.59% | - |
| Jul 11, 2025 | 24.00 | 24.00 | 23.65 | 23.65 | - | -1.87% | - |
| Jul 10, 2025 | 23.45 | 24.10 | 23.45 | 24.10 | - | 1.69% | - |
| Jul 9, 2025 | 23.40 | 23.70 | 23.40 | 23.70 | - | 1.28% | 335 |
| Jul 8, 2025 | 22.35 | 23.40 | 22.35 | 23.40 | - | 4.93% | - |
| Jul 7, 2025 | 22.25 | 22.30 | 22.10 | 22.30 | - | -0.45% | - |