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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	19.52	19.22	19.22	19.68	19.22	89,765
October 14, 2025	19.64	19.42	19.42	19.66	19.24	84,622
October 13, 2025	19.74	19.94	19.94	20.25	19.74	49,389
October 10, 2025	20.95	19.64	19.64	21.2	19.64	281,465
October 09, 2025	20.3	20.8	20.8	20.95	20.1	145,009
October 08, 2025	20.35	20.25	20.25	20.5	20.25	56,096
October 07, 2025	20.7	20.5	20.5	21	20.45	45,361
October 06, 2025	20.6	20.65	20.65	20.8	20.3	62,735
October 03, 2025	20.55	20.55	20.55	20.65	20.35	64,778
October 02, 2025	20.2	20.5	20.5	20.65	20.15	121,463
October 01, 2025	19.96	20.1	20.1	20.2	19.82	39,760
September 30, 2025	19.9	19.96	19.96	20.05	19.76	59,191
September 29, 2025	20.1	19.98	19.98	20.3	19.88	77,943
September 26, 2025	20.1	20.1	20.1	20.3	19.88	91,879
September 25, 2025	20.4	20.05	20.05	20.5	20.05	72,779
September 24, 2025	20.4	20.5	20.5	20.6	20	124,551
September 23, 2025	19.84	20.5	20.5	20.65	19.8	115,351
September 22, 2025	19.64	19.64	19.64	19.64	19.64	35,489
September 19, 2025	19.7	19.64	19.64	19.9	19.44	290,439
September 18, 2025	19.7	19.64	19.64	19.78	19.46	155,237
September 17, 2025	19.88	19.52	19.52	19.88	19.2	68,945
September 16, 2025	19.6	19.42	19.42	19.72	19.34	55,950
September 15, 2025	19.58	19.66	19.66	19.92	19.56	61,176
September 12, 2025	19.56	19.52	19.52	19.72	19.26	91,697

Dürr AG (DUE.DE) XETRA