Dürr AG - DUE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.05	23.55	23.5	23.55	22.9	63,358
January 13, 2026	23.4	23.1	23	23.4	22.65	137,599
January 12, 2026	23.75	23.45	23.45	23.85	23.3	56,975
January 09, 2026	23.4	23.7	23.7	23.85	23.25	59,853
January 08, 2026	23.5	23.25	23.25	23.6	23.15	47,570
January 07, 2026	23.5	23.55	23.6	23.65	23.2	101,213
January 06, 2026	23	23.35	23.35	23.75	22.95	94,832
January 05, 2026	22.9	22.9	22.9	23.05	22.25	103,465
January 02, 2026	22.4	22.8	22.8	22.8	22.25	30,509
December 30, 2025	22.3	22.55	22.55	22.55	22.2	34,071
December 29, 2025	22.2	22.25	22.2	22.45	22.15	61,085
December 23, 2025	22.35	22.45	22.35	22.55	21.95	87,365
December 22, 2025	21	22.45	22.45	22.45	20.8	206,090
December 19, 2025	20.75	20.9	21.85	20.95	20.55	201,369
December 18, 2025	20.85	20.8	20.8	20.9	20.6	81,688
December 17, 2025	21.3	20.8	20.8	21.4	20.7	35,828
December 16, 2025	21.25	21.1	21.1	21.6	21	48,008
December 15, 2025	21.15	21.4	21.4	21.45	21.15	85,003
December 12, 2025	21.3	21	21	21.55	21	94,049
December 11, 2025	20.8	21.1	21.1	21.2	20.75	42,430
December 10, 2025	21.45	20.85	20.85	21.5	20.8	139,826
December 09, 2025	20.8	21.45	21.45	21.45	20.8	180,908
December 08, 2025	20.45	20.75	20.75	20.9	20.3	132,937
December 05, 2025	20	20.45	20.45	20.45	19.86	103,386
December 04, 2025	19.74	19.98	19.98	20.35	19.56	168,381
December 03, 2025	19.34	19.22	19.22	19.6	19.04	69,692
December 02, 2025	19.46	19.2	19.2	19.46	19.1	72,712
December 01, 2025	19.34	19.3	19.3	19.38	18.96	127,077
November 28, 2025	19.36	19.48	19.48	19.54	19.2	96,305
November 27, 2025	18.9	19.22	19.22	19.42	18.9	77,191
November 26, 2025	19.06	19.08	19.08	19.16	18.78	90,736
November 25, 2025	18.54	18.92	18.92	18.94	18.4	169,749
November 24, 2025	18.76	18.72	18.72	19	18.56	161,796
November 21, 2025	18.38	18.64	18.64	18.64	18.22	157,176
November 20, 2025	19.1	18.68	18.68	19.1	18.66	114,880
November 19, 2025	19.12	18.96	18.96	19.3	18.84	134,015
November 18, 2025	19.26	19.26	19.26	19.38	19.12	78,254
November 17, 2025	20.3	19.64	19.64	20.45	19.6	48,671
November 14, 2025	20.85	20.4	20.4	20.85	19.6	116,306
November 13, 2025	20.2	20.2	20.2	20.2	20.2	223,070
November 12, 2025	20	20.2	20.2	20.2	19.74	93,580
November 11, 2025	19.52	19.86	19.86	19.86	19.44	62,777
November 10, 2025	19.36	19.36	19.36	19.36	19.36	82,191
November 07, 2025	19.52	19.26	19.26	19.64	19.22	71,145
November 06, 2025	19.78	19.36	19.36	19.78	19.3	49,068
November 05, 2025	19.44	19.74	19.74	19.74	19.2	117,388
November 04, 2025	19.8	19.68	19.68	19.82	19.5	85,966
November 03, 2025	20.1	20.1	20.1	20.7	20.1	110,878
October 31, 2025	19.94	20.2	20.2	20.35	19.94	113,790
October 30, 2025	20.2	20.05	20.05	20.2	19.9	107,925
October 29, 2025	20.3	20.2	20.2	20.45	20.1	74,035
October 28, 2025	20.2	20.35	20.35	20.4	20	56,426
October 27, 2025	20.65	20.4	20.4	20.85	20.4	58,893
October 24, 2025	20.6	20.75	20.75	20.75	20.45	63,002
October 23, 2025	20.5	20.7	20.7	20.85	20.45	86,632
October 22, 2025	20.25	20.45	20.45	20.5	20.05	184,998
October 21, 2025	20.15	20.25	20.25	20.35	19.96	61,456
October 20, 2025	19.84	20.05	20.05	20.2	19.52	94,311
October 17, 2025	19.12	19.26	19.26	19.42	18.84	74,446
October 16, 2025	19.32	19.38	19.38	19.44	19.14	63,406

Dürr AG (DUE.DE) XETRA