Dürr Aktiengesellschaft (VIE:DUE)
Austria · Delayed Price · Currency is EUR 20.05
+0.85 (4.43%)
Last updated: Dec 4, 2025, 5:32 PM CET
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.66 | 20.10 | 19.66 | 20.05 | 20.05 | 4.43% | - |
| Dec 3, 2025 | 19.34 | 19.38 | 19.12 | 19.20 | 19.20 | 0.21% | - |
| Dec 2, 2025 | 19.36 | 19.36 | 19.16 | 19.16 | 19.16 | -1.03% | - |
| Dec 1, 2025 | 19.18 | 19.36 | 19.12 | 19.36 | 19.36 | -0.51% | - |
| Nov 28, 2025 | 19.26 | 19.46 | 19.26 | 19.46 | 19.46 | 0.93% | - |
| Nov 27, 2025 | 19.04 | 19.28 | 19.04 | 19.28 | 19.28 | 0.94% | - |
| Nov 26, 2025 | 19.08 | 19.10 | 18.92 | 19.10 | 19.10 | 0.84% | - |
| Nov 25, 2025 | 18.62 | 18.94 | 18.56 | 18.94 | 18.94 | 1.28% | - |
| Nov 24, 2025 | 18.82 | 18.82 | 18.62 | 18.70 | 18.70 | 1.08% | - |
| Nov 21, 2025 | 18.48 | 18.56 | 18.38 | 18.50 | 18.50 | -1.18% | - |
| Nov 20, 2025 | 19.16 | 19.16 | 18.72 | 18.72 | 18.72 | -1.47% | 50 |
| Nov 19, 2025 | 19.28 | 19.28 | 18.84 | 19.00 | 19.00 | -1.35% | - |
| Nov 18, 2025 | 19.22 | 19.36 | 19.16 | 19.26 | 19.26 | -2.23% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 19.64 | 19.70 | 19.70 | -3.67% | - |
| Nov 14, 2025 | 20.80 | 20.80 | 19.64 | 20.45 | 20.45 | -3.08% | - |
| Nov 13, 2025 | 20.40 | 21.65 | 20.40 | 21.10 | 21.10 | 4.98% | - |
| Nov 12, 2025 | 19.92 | 20.10 | 19.92 | 20.10 | 20.10 | 1.93% | - |
| Nov 11, 2025 | 19.66 | 19.72 | 19.54 | 19.72 | 19.72 | 0.72% | 20 |
| Nov 10, 2025 | 19.54 | 19.70 | 19.54 | 19.58 | 19.58 | 1.45% | - |
| Nov 7, 2025 | 19.48 | 19.48 | 19.26 | 19.30 | 19.30 | -0.52% | 96 |
| Nov 6, 2025 | 19.78 | 19.78 | 19.40 | 19.40 | 19.40 | -1.62% | - |
| Nov 5, 2025 | 19.40 | 19.72 | 19.30 | 19.72 | 19.72 | 0.61% | - |
| Nov 4, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Nov 3, 2025 | 20.10 | 20.55 | 20.10 | 20.20 | 20.20 | 0.25% | - |
| Oct 31, 2025 | 20.15 | 20.20 | 20.10 | 20.15 | 20.15 | -0.25% | - |
| Oct 30, 2025 | 20.20 | 20.20 | 19.94 | 20.20 | 20.20 | -0.25% | - |
| Oct 29, 2025 | 20.40 | 20.40 | 20.20 | 20.25 | 20.25 | -0.74% | - |
| Oct 28, 2025 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | -0.24% | - |
| Oct 27, 2025 | 20.75 | 20.75 | 20.45 | 20.45 | 20.45 | -0.97% | - |
| Oct 24, 2025 | 20.70 | 20.70 | 20.50 | 20.65 | 20.65 | -0.48% | - |
| Oct 23, 2025 | 20.65 | 20.75 | 20.60 | 20.75 | 20.75 | 1.47% | - |
| Oct 22, 2025 | 20.25 | 20.45 | 20.20 | 20.45 | 20.45 | 0.74% | - |
| Oct 21, 2025 | 20.20 | 20.30 | 20.05 | 20.30 | 20.30 | 0.74% | - |
| Oct 20, 2025 | 19.80 | 20.15 | 19.80 | 20.15 | 20.15 | 4.08% | - |
| Oct 17, 2025 | 19.06 | 19.36 | 18.96 | 19.36 | 19.36 | 0.21% | - |
| Oct 16, 2025 | 19.32 | 19.32 | 19.16 | 19.32 | 19.32 | -0.10% | - |
| Oct 15, 2025 | 19.64 | 19.64 | 19.30 | 19.34 | 19.34 | -0.62% | - |
| Oct 14, 2025 | 19.68 | 19.68 | 19.32 | 19.46 | 19.46 | -2.41% | - |
| Oct 13, 2025 | 19.88 | 20.05 | 19.88 | 19.94 | 19.94 | 0.91% | - |
| Oct 10, 2025 | 21.00 | 21.00 | 19.76 | 19.76 | 19.76 | -5.23% | - |
| Oct 9, 2025 | 20.20 | 20.85 | 20.20 | 20.85 | 20.85 | 2.46% | - |
| Oct 8, 2025 | 20.40 | 20.45 | 20.30 | 20.35 | 20.35 | -0.73% | - |
| Oct 7, 2025 | 20.75 | 20.90 | 20.50 | 20.50 | 20.50 | -0.97% | - |
| Oct 6, 2025 | 20.70 | 20.70 | 20.35 | 20.70 | 20.70 | 0.49% | - |
| Oct 3, 2025 | 20.55 | 20.60 | 20.35 | 20.60 | 20.60 | 0.49% | - |
| Oct 2, 2025 | 20.60 | 20.65 | 20.40 | 20.50 | 20.50 | 1.99% | - |
| Oct 1, 2025 | 19.90 | 20.15 | 19.90 | 20.10 | 20.10 | 0.60% | - |
| Sep 30, 2025 | 19.90 | 20.10 | 19.90 | 19.98 | 19.98 | -0.35% | - |
| Sep 29, 2025 | 20.15 | 20.25 | 20.05 | 20.05 | 20.05 | - | - |
| Sep 26, 2025 | 20.15 | 20.15 | 19.94 | 20.05 | 20.05 | -0.50% | - |