Frankfurt - Delayed Quote EUR

Dürr Aktiengesellschaft (DUE.F)

22.44 -0.52 (-2.26%)
As of 9:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.62 22.62 22.44 22.44 22.44 196
Apr 18, 2024 22.96 22.96 22.96 22.96 22.96 -
Apr 17, 2024 22.82 22.82 22.82 22.82 22.82 -
Apr 16, 2024 22.40 22.40 22.40 22.40 22.40 -
Apr 15, 2024 22.90 22.90 22.90 22.90 22.90 22
Apr 12, 2024 23.10 23.34 22.88 22.90 22.90 505
Apr 11, 2024 22.62 22.90 22.50 22.90 22.90 439
Apr 10, 2024 22.06 22.98 22.06 22.92 22.92 740
Apr 9, 2024 21.86 21.86 21.86 21.86 21.86 -
Apr 8, 2024 21.66 21.66 21.66 21.66 21.66 250
Apr 5, 2024 20.50 21.70 20.50 21.68 21.68 237
Apr 4, 2024 21.40 21.40 21.08 21.08 21.08 360
Apr 3, 2024 21.20 21.20 21.20 21.20 21.20 -
Apr 2, 2024 21.34 21.34 21.34 21.34 21.34 40
Mar 28, 2024 21.56 21.56 21.56 21.56 21.56 -
Mar 27, 2024 21.34 21.34 21.22 21.28 21.28 330
Mar 26, 2024 20.82 20.96 20.82 20.96 20.96 66
Mar 25, 2024 20.76 20.76 20.56 20.56 20.56 141
Mar 22, 2024 20.44 20.44 20.44 20.44 20.44 -
Mar 21, 2024 20.62 20.62 20.62 20.62 20.62 -
Mar 20, 2024 20.30 20.30 20.30 20.30 20.30 150
Mar 19, 2024 20.50 20.60 20.40 20.40 20.40 105
Mar 18, 2024 20.96 20.96 20.96 20.96 20.96 -
Mar 15, 2024 21.18 21.18 21.18 21.18 21.18 -
Mar 14, 2024 21.50 21.50 21.50 21.50 21.50 -
Mar 13, 2024 21.72 21.72 21.58 21.62 21.62 240
Mar 12, 2024 21.58 21.58 21.58 21.58 21.58 96
Mar 11, 2024 21.08 21.58 21.08 21.40 21.40 1,072
Mar 8, 2024 21.22 21.54 21.22 21.54 21.54 250
Mar 7, 2024 21.04 21.28 21.04 21.28 21.28 100
Mar 6, 2024 20.86 21.24 20.86 21.24 21.24 25
Mar 5, 2024 20.56 20.56 20.56 20.56 20.56 -
Mar 4, 2024 20.68 20.68 20.62 20.64 20.64 530
Mar 1, 2024 20.56 20.56 20.56 20.56 20.56 96
Feb 29, 2024 20.54 20.54 20.34 20.52 20.52 1,010
Feb 28, 2024 20.72 20.72 20.48 20.48 20.48 278
Feb 27, 2024 20.12 20.76 19.90 20.76 20.76 4,652
Feb 26, 2024 19.90 20.24 19.85 20.24 20.24 3,544
Feb 23, 2024 20.04 20.04 19.91 19.96 19.96 380
Feb 22, 2024 20.56 20.56 20.26 20.26 20.26 150
Feb 21, 2024 19.98 20.00 19.98 20.00 20.00 100
Feb 20, 2024 19.95 19.95 19.95 19.95 19.95 -
Feb 19, 2024 20.46 20.46 20.18 20.18 20.18 1,406
Feb 16, 2024 20.26 20.26 20.22 20.22 20.22 200
Feb 15, 2024 20.22 20.32 20.22 20.32 20.32 300
Feb 14, 2024 19.75 19.75 19.75 19.75 19.75 -
Feb 13, 2024 20.02 20.02 19.93 19.93 19.93 130
Feb 12, 2024 20.40 20.40 20.22 20.22 20.22 120
Feb 9, 2024 20.70 20.80 20.28 20.28 20.28 365
Feb 8, 2024 20.22 20.22 20.22 20.22 20.22 130
Feb 7, 2024 20.78 20.78 20.78 20.78 20.78 -
Feb 6, 2024 20.22 20.22 20.22 20.22 20.22 120
Feb 5, 2024 20.60 20.60 20.60 20.60 20.60 -
Feb 2, 2024 21.46 21.46 21.46 21.46 21.46 96
Feb 1, 2024 21.16 21.16 21.16 21.16 21.16 120
Jan 31, 2024 21.52 21.52 21.52 21.52 21.52 -
Jan 30, 2024 21.92 21.92 21.92 21.92 21.92 -
Jan 29, 2024 21.74 21.74 21.74 21.74 21.74 -
Jan 26, 2024 22.00 22.02 22.00 22.00 22.00 162
Jan 25, 2024 22.48 22.48 22.00 22.20 22.20 285
Jan 24, 2024 21.94 22.36 21.94 22.36 22.36 220
Jan 23, 2024 21.12 21.12 21.12 21.12 21.12 -
Jan 22, 2024 20.74 21.10 20.74 21.08 21.08 1,430
Jan 19, 2024 21.22 21.22 20.84 20.84 20.84 200
Jan 18, 2024 20.32 20.32 20.32 20.32 20.32 -
Jan 17, 2024 20.48 20.48 20.20 20.20 20.20 400
Jan 16, 2024 20.48 20.48 20.48 20.48 20.48 -
Jan 15, 2024 20.94 20.94 20.94 20.94 20.94 -
Jan 12, 2024 20.94 20.94 20.94 20.94 20.94 96
Jan 11, 2024 21.18 21.18 20.70 20.70 20.70 25
Jan 10, 2024 21.06 21.06 20.84 20.98 20.98 180
Jan 9, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 8, 2024 21.02 21.02 21.02 21.02 21.02 -
Jan 5, 2024 20.22 21.20 20.22 21.20 21.20 716
Jan 4, 2024 20.22 20.22 20.16 20.16 20.16 200
Jan 3, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 2, 2024 21.40 21.46 21.40 21.40 21.40 246
Dec 29, 2023 21.36 21.44 21.36 21.44 21.44 100
Dec 28, 2023 21.28 21.28 21.18 21.18 21.18 270
Dec 27, 2023 21.38 21.52 21.38 21.52 21.52 130
Dec 22, 2023 21.26 21.26 21.10 21.10 21.10 1,199
Dec 21, 2023 21.16 21.16 21.16 21.16 21.16 144
Dec 20, 2023 21.14 21.28 21.12 21.12 21.12 270
Dec 19, 2023 20.84 21.36 20.84 21.36 21.36 380
Dec 18, 2023 20.68 20.68 20.68 20.68 20.68 150
Dec 15, 2023 20.88 20.96 20.88 20.96 20.96 100
Dec 14, 2023 20.24 20.66 20.24 20.56 20.56 247
Dec 13, 2023 20.52 20.52 20.20 20.20 20.20 320
Dec 12, 2023 20.62 20.62 20.38 20.38 20.38 400
Dec 11, 2023 20.52 20.84 20.42 20.84 20.84 1,035
Dec 8, 2023 20.66 20.66 20.64 20.64 20.64 20
Dec 7, 2023 19.97 20.10 19.97 20.10 20.10 170
Dec 6, 2023 20.30 20.30 19.88 20.30 20.30 305
Dec 5, 2023 20.14 20.14 20.14 20.14 20.14 -
Dec 4, 2023 20.32 20.32 20.20 20.20 20.20 100
Dec 1, 2023 20.20 20.54 20.20 20.54 20.54 425
Nov 30, 2023 20.30 20.30 20.30 20.30 20.30 -
Nov 29, 2023 20.00 20.30 20.00 20.30 20.30 450
Nov 28, 2023 20.16 20.16 19.48 19.88 19.88 1,292
Nov 27, 2023 20.62 20.62 20.12 20.12 20.12 605
Nov 24, 2023 20.28 20.28 20.22 20.22 20.22 250
Nov 23, 2023 20.46 20.46 20.44 20.44 20.44 50
Nov 22, 2023 20.50 20.50 20.50 20.50 20.50 -
Nov 21, 2023 20.74 20.88 20.40 20.62 20.62 415
Nov 20, 2023 21.04 21.04 20.84 20.84 20.84 310
Nov 17, 2023 20.92 20.92 20.92 20.92 20.92 -
Nov 16, 2023 20.90 20.92 20.74 20.74 20.74 1,361
Nov 15, 2023 21.24 21.24 21.00 21.20 21.20 800
Nov 14, 2023 20.58 20.76 20.50 20.76 20.76 2,600
Nov 13, 2023 20.54 20.62 20.36 20.62 20.62 518
Nov 10, 2023 20.62 20.62 20.50 20.50 20.50 500
Nov 9, 2023 20.84 21.06 20.84 21.02 21.02 1,420
Nov 8, 2023 20.42 20.70 20.36 20.70 20.70 820
Nov 7, 2023 20.24 20.30 19.82 20.02 20.02 746
Nov 6, 2023 20.66 20.66 20.34 20.38 20.38 937
Nov 3, 2023 19.98 20.36 19.98 20.36 20.36 695
Nov 2, 2023 19.36 19.82 19.32 19.70 19.70 1,113
Nov 1, 2023 19.52 19.54 19.00 19.00 19.00 881
Oct 31, 2023 19.30 19.30 19.20 19.20 19.20 1
Oct 30, 2023 19.38 19.38 19.38 19.38 19.38 -
Oct 27, 2023 19.48 19.53 19.48 19.53 19.53 100
Oct 26, 2023 18.92 19.48 18.92 19.15 19.15 1,592
Oct 25, 2023 18.90 19.05 18.90 19.01 19.01 470
Oct 24, 2023 18.80 18.91 18.80 18.91 18.91 100
Oct 23, 2023 20.18 20.18 19.14 19.23 19.23 2,490
Oct 20, 2023 21.50 21.50 19.12 19.96 19.96 7,241
Oct 19, 2023 23.28 23.80 21.70 21.70 21.70 850
Oct 18, 2023 23.22 23.22 23.14 23.14 23.14 194
Oct 17, 2023 23.46 23.78 23.46 23.56 23.56 705
Oct 16, 2023 23.42 23.54 23.42 23.54 23.54 100
Oct 13, 2023 24.02 24.02 24.02 24.02 24.02 -
Oct 12, 2023 24.50 24.68 24.50 24.68 24.68 110
Oct 11, 2023 24.62 24.62 24.62 24.62 24.62 -
Oct 10, 2023 24.32 24.32 24.26 24.26 24.26 280
Oct 9, 2023 23.70 24.04 23.70 24.00 24.00 250
Oct 6, 2023 23.76 24.14 23.76 24.14 24.14 85
Oct 5, 2023 24.06 24.06 24.06 24.06 24.06 -
Oct 4, 2023 24.48 24.48 24.48 24.48 24.48 -
Oct 3, 2023 24.70 24.70 24.48 24.52 24.52 80
Oct 2, 2023 25.82 25.82 24.94 24.94 24.94 191
Sep 29, 2023 25.86 25.86 25.86 25.86 25.86 -
Sep 28, 2023 25.28 25.28 25.28 25.28 25.28 -
Sep 27, 2023 25.30 25.30 25.30 25.30 25.30 -
Sep 26, 2023 25.24 25.24 25.24 25.24 25.24 -
Sep 25, 2023 25.76 25.76 25.32 25.32 25.32 180
Sep 22, 2023 25.32 25.32 25.32 25.32 25.32 -
Sep 21, 2023 25.90 25.90 25.56 25.56 25.56 200
Sep 20, 2023 26.06 26.06 26.06 26.06 26.06 -
Sep 19, 2023 25.84 26.04 25.84 26.04 26.04 35
Sep 18, 2023 25.90 25.90 25.90 25.90 25.90 75
Sep 15, 2023 26.28 26.28 26.28 26.28 26.28 -
Sep 14, 2023 25.58 25.92 25.50 25.92 25.92 438
Sep 13, 2023 26.00 26.00 26.00 26.00 26.00 200
Sep 12, 2023 26.82 26.82 26.82 26.82 26.82 25
Sep 11, 2023 26.46 26.46 26.46 26.46 26.46 200
Sep 8, 2023 26.66 26.66 26.38 26.38 26.38 170
Sep 7, 2023 26.86 26.86 26.86 26.86 26.86 -
Sep 6, 2023 26.92 26.92 26.92 26.92 26.92 -
Sep 5, 2023 27.18 27.18 27.18 27.18 27.18 -
Sep 4, 2023 27.62 27.66 27.62 27.66 27.66 30
Sep 1, 2023 27.52 27.52 27.52 27.52 27.52 -
Aug 31, 2023 27.52 27.52 27.52 27.52 27.52 -
Aug 30, 2023 27.62 27.62 27.46 27.46 27.46 60
Aug 29, 2023 27.48 27.56 27.48 27.56 27.56 100
Aug 28, 2023 26.92 26.92 26.92 26.92 26.92 170
Aug 25, 2023 26.42 26.42 26.42 26.42 26.42 50
Aug 24, 2023 26.78 26.78 26.78 26.78 26.78 10
Aug 23, 2023 26.46 26.46 26.46 26.46 26.46 -
Aug 22, 2023 26.26 26.26 26.26 26.26 26.26 -
Aug 21, 2023 26.32 26.48 26.30 26.30 26.30 130
Aug 18, 2023 26.54 26.54 26.42 26.42 26.42 121
Aug 17, 2023 26.90 26.90 26.72 26.72 26.72 400
Aug 16, 2023 27.20 27.34 27.20 27.34 27.34 150
Aug 15, 2023 27.46 27.46 27.00 27.00 27.00 180
Aug 14, 2023 27.70 27.70 27.44 27.44 27.44 197
Aug 11, 2023 28.62 28.62 28.62 28.62 28.62 -
Aug 10, 2023 28.86 28.86 28.86 28.86 28.86 -
Aug 9, 2023 29.26 29.26 29.10 29.10 29.10 592
Aug 8, 2023 29.10 29.10 29.10 29.10 29.10 -
Aug 7, 2023 29.54 29.54 29.54 29.54 29.54 144
Aug 4, 2023 28.90 29.66 28.90 29.66 29.66 380
Aug 3, 2023 29.14 29.14 28.00 28.00 28.00 275
Aug 2, 2023 27.52 27.74 27.50 27.74 27.74 2,755
Aug 1, 2023 28.26 28.26 28.26 28.26 28.26 20
Jul 31, 2023 28.18 28.32 28.18 28.32 28.32 70
Jul 28, 2023 28.06 28.06 28.06 28.06 28.06 -
Jul 27, 2023 27.64 27.80 27.64 27.80 27.80 100
Jul 26, 2023 28.32 28.32 28.32 28.32 28.32 -
Jul 25, 2023 28.20 28.20 28.20 28.20 28.20 -
Jul 24, 2023 28.30 28.30 28.28 28.28 28.28 150
Jul 21, 2023 28.20 28.20 28.16 28.16 28.16 200
Jul 20, 2023 27.98 28.06 27.98 28.06 28.06 20
Jul 19, 2023 27.94 28.08 27.94 28.08 28.08 60
Jul 18, 2023 27.92 27.92 27.84 27.84 27.84 1,200
Jul 17, 2023 27.44 28.06 27.44 28.06 28.06 35
Jul 14, 2023 27.50 27.50 27.42 27.42 27.42 500
Jul 13, 2023 28.08 28.08 27.70 27.70 27.70 230
Jul 12, 2023 27.56 28.50 27.56 28.50 28.50 100
Jul 11, 2023 28.10 28.30 28.00 28.00 28.00 585
Jul 10, 2023 28.32 28.32 28.32 28.32 28.32 50
Jul 7, 2023 27.94 28.20 27.94 28.20 28.20 40
Jul 6, 2023 28.16 28.16 27.84 27.84 27.84 20
Jul 5, 2023 28.18 28.18 28.18 28.18 28.18 450
Jul 4, 2023 28.80 28.80 28.00 28.00 28.00 202
Jul 3, 2023 29.80 29.80 28.50 28.50 28.50 230
Jun 30, 2023 29.26 29.26 29.26 29.26 29.26 -
Jun 29, 2023 29.12 29.14 29.12 29.12 29.12 262
Jun 28, 2023 29.82 29.82 29.82 29.82 29.82 35
Jun 27, 2023 29.70 29.70 29.40 29.40 29.40 40
Jun 26, 2023 29.40 29.68 29.40 29.68 29.68 70
Jun 23, 2023 29.26 29.54 29.26 29.50 29.50 140
Jun 22, 2023 29.06 29.34 29.06 29.34 29.34 300
Jun 21, 2023 29.54 29.54 29.54 29.54 29.54 -
Jun 20, 2023 30.12 30.12 29.64 29.64 29.64 280
Jun 19, 2023 31.04 31.04 30.20 30.20 30.20 100
Jun 16, 2023 31.26 31.26 31.26 31.26 31.26 -
Jun 15, 2023 31.70 31.74 31.38 31.38 31.38 359
Jun 14, 2023 30.34 31.76 30.34 31.76 31.76 300
Jun 13, 2023 29.00 30.42 29.00 30.42 30.42 860
Jun 12, 2023 28.68 28.68 28.48 28.48 28.48 117
Jun 9, 2023 29.08 29.08 29.08 29.08 29.08 -
Jun 8, 2023 28.40 28.40 28.40 28.40 28.40 -
Jun 7, 2023 28.30 28.30 28.30 28.30 28.30 -
Jun 6, 2023 28.44 28.60 28.44 28.60 28.60 100
Jun 5, 2023 28.36 28.36 28.36 28.36 28.36 -
Jun 2, 2023 28.02 28.02 28.02 28.02 28.02 -
Jun 1, 2023 27.36 27.80 27.36 27.80 27.80 316
May 31, 2023 27.72 27.72 27.44 27.44 27.44 43
May 30, 2023 27.72 28.02 27.72 28.02 28.02 1
May 29, 2023 27.80 27.80 27.80 27.80 27.80 -
May 26, 2023 27.30 27.30 27.26 27.26 27.26 316
May 25, 2023 27.66 27.66 27.40 27.40 27.40 20
May 24, 2023 28.04 28.04 28.04 28.04 28.04 167
May 23, 2023 28.60 28.70 28.60 28.70 28.70 100
May 22, 2023 28.56 28.56 28.48 28.48 28.48 400
May 19, 2023 28.72 28.78 28.48 28.48 28.48 64
May 18, 2023 28.28 28.66 28.28 28.66 28.66 35
May 17, 2023 28.18 28.18 28.18 28.18 28.18 -
May 16, 2023 28.24 28.26 28.24 28.26 28.26 30
May 15, 2023 0.70 Dividend
May 15, 2023 28.50 28.50 28.50 28.50 28.50 -
May 12, 2023 28.54 28.54 28.54 28.54 27.84 -
May 11, 2023 28.98 28.98 28.52 28.52 27.82 65
May 10, 2023 30.12 30.12 29.02 29.32 28.60 91
May 9, 2023 31.54 31.62 31.54 31.62 30.84 40
May 8, 2023 31.60 31.90 31.60 31.90 31.12 330
May 5, 2023 31.10 31.10 31.10 31.10 30.34 -
May 4, 2023 31.44 31.44 31.44 31.44 30.67 -
May 3, 2023 31.74 31.74 31.50 31.50 30.73 83
May 2, 2023 31.28 31.28 31.28 31.28 30.51 -
Apr 28, 2023 31.32 31.32 31.32 31.32 30.55 25
Apr 27, 2023 30.98 30.98 30.98 30.98 30.22 -
Apr 26, 2023 30.74 30.74 30.74 30.74 29.99 -
Apr 25, 2023 30.78 30.78 30.78 30.78 30.03 -
Apr 24, 2023 31.16 31.16 31.16 31.16 30.40 -
Apr 21, 2023 31.18 31.18 31.18 31.18 30.42 -
Apr 20, 2023 31.40 31.66 31.40 31.66 30.88 484
Apr 19, 2023 30.86 31.20 30.86 31.20 30.43 80