Hamburg - Delayed Quote EUR

Duerr AG (DUE.HM)

22.36 +0.08 (+0.36%)
As of 8:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.36 22.36 22.36 22.36 22.36 10
Apr 25, 2024 22.28 22.28 22.28 22.28 22.28 -
Apr 24, 2024 22.58 22.58 22.58 22.58 22.58 10
Apr 23, 2024 22.84 22.84 22.84 22.84 22.84 -
Apr 22, 2024 22.50 22.50 22.50 22.50 22.50 -
Apr 19, 2024 22.28 22.48 22.28 22.48 22.48 1,000
Apr 18, 2024 22.96 22.96 22.96 22.96 22.96 -
Apr 17, 2024 22.82 23.02 22.82 23.02 23.02 200
Apr 16, 2024 22.40 23.00 22.40 23.00 23.00 30
Apr 15, 2024 22.80 23.68 22.80 23.68 23.68 100
Apr 12, 2024 23.10 23.30 23.10 23.30 23.30 100
Apr 11, 2024 22.76 22.76 22.76 22.76 22.76 -
Apr 10, 2024 21.92 21.92 21.92 21.92 21.92 -
Apr 9, 2024 21.86 21.86 21.86 21.86 21.86 -
Apr 8, 2024 21.64 22.00 21.64 22.00 22.00 300
Apr 5, 2024 20.50 21.42 20.50 21.42 21.42 100
Apr 4, 2024 21.40 21.40 21.40 21.40 21.40 -
Apr 3, 2024 21.24 21.24 21.24 21.24 21.24 -
Apr 2, 2024 21.48 21.48 21.48 21.48 21.48 5
Mar 28, 2024 21.40 21.40 21.30 21.30 21.30 370
Mar 27, 2024 21.14 21.14 21.14 21.14 21.14 -
Mar 26, 2024 20.76 20.76 20.76 20.76 20.76 -
Mar 25, 2024 20.62 20.62 20.62 20.62 20.62 -
Mar 22, 2024 20.44 20.90 20.44 20.90 20.90 380
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 -
Mar 19, 2024 20.40 20.40 20.40 20.40 20.40 -
Mar 18, 2024 20.90 20.90 20.90 20.90 20.90 -
Mar 15, 2024 21.14 21.14 21.08 21.08 21.08 20
Mar 14, 2024 21.50 21.50 21.12 21.12 21.12 172
Mar 13, 2024 21.72 21.72 21.72 21.72 21.72 -
Mar 12, 2024 21.46 21.64 21.46 21.64 21.64 40
Mar 11, 2024 21.28 21.28 21.28 21.28 21.28 -
Mar 8, 2024 21.32 21.32 21.32 21.32 21.32 -
Mar 7, 2024 21.24 21.24 21.24 21.24 21.24 -
Mar 6, 2024 20.88 20.88 20.88 20.88 20.88 25
Mar 5, 2024 20.74 20.74 20.74 20.74 20.74 -
Mar 4, 2024 20.72 20.72 20.62 20.62 20.62 560
Mar 1, 2024 20.48 20.82 20.48 20.82 20.82 555
Feb 29, 2024 20.54 20.54 20.54 20.54 20.54 -
Feb 28, 2024 20.52 20.52 20.34 20.34 20.34 40
Feb 27, 2024 19.97 19.97 19.97 19.97 19.97 -
Feb 26, 2024 19.87 19.87 19.87 19.87 19.87 -
Feb 23, 2024 20.20 20.20 20.20 20.20 20.20 -
Feb 22, 2024 20.20 20.32 20.20 20.32 20.32 30
Feb 21, 2024 19.88 19.88 19.88 19.88 19.88 -
Feb 20, 2024 20.10 20.10 20.10 20.10 20.10 -
Feb 19, 2024 20.32 20.32 20.32 20.32 20.32 -
Feb 16, 2024 20.00 20.00 20.00 20.00 20.00 -
Feb 15, 2024 19.99 20.08 19.99 20.08 20.08 2,400
Feb 14, 2024 19.86 19.90 19.86 19.90 19.90 240
Feb 13, 2024 20.20 20.20 19.90 19.90 19.90 500
Feb 12, 2024 20.28 20.36 20.28 20.36 20.36 2,000
Feb 9, 2024 20.56 20.56 20.56 20.56 20.56 -
Feb 8, 2024 20.22 20.80 20.22 20.80 20.80 600
Feb 7, 2024 20.56 20.56 20.56 20.56 20.56 -
Feb 6, 2024 20.22 20.22 20.22 20.22 20.22 -
Feb 5, 2024 21.26 21.26 20.48 20.48 20.48 30
Feb 2, 2024 21.42 21.42 21.42 21.42 21.42 -
Feb 1, 2024 21.04 21.04 21.04 21.04 21.04 -
Jan 31, 2024 21.60 21.60 21.60 21.60 21.60 -
Jan 30, 2024 21.84 21.84 21.84 21.84 21.84 -
Jan 29, 2024 22.10 22.10 21.76 21.76 21.76 70
Jan 26, 2024 22.00 22.00 22.00 22.00 22.00 -
Jan 25, 2024 22.52 22.52 22.52 22.52 22.52 -
Jan 24, 2024 22.02 22.66 21.74 22.66 22.66 270
Jan 23, 2024 21.08 21.08 21.08 21.08 21.08 -
Jan 22, 2024 20.70 20.70 20.70 20.70 20.70 -
Jan 19, 2024 20.66 20.92 20.66 20.90 20.90 182
Jan 18, 2024 20.56 20.56 20.56 20.56 20.56 -
Jan 17, 2024 20.14 20.14 20.14 20.14 20.14 -
Jan 16, 2024 20.44 20.44 20.44 20.44 20.44 -
Jan 15, 2024 21.14 21.14 20.62 20.62 20.62 120
Jan 12, 2024 20.94 20.94 20.94 20.94 20.94 -
Jan 11, 2024 21.14 21.14 21.14 21.14 21.14 -
Jan 10, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 9, 2024 21.18 21.32 21.18 21.32 21.32 65
Jan 8, 2024 21.02 21.02 21.02 21.02 21.02 100
Jan 5, 2024 20.34 20.34 20.34 20.34 20.34 -
Jan 4, 2024 20.08 20.22 20.08 20.22 20.22 100
Jan 3, 2024 21.26 21.26 21.26 21.26 21.26 -
Jan 2, 2024 21.36 21.66 21.36 21.46 21.46 454
Dec 29, 2023 21.24 21.34 21.24 21.34 21.34 90
Dec 28, 2023 21.18 21.18 21.18 21.18 21.18 -
Dec 27, 2023 21.22 21.44 21.20 21.20 21.20 370
Dec 22, 2023 21.16 21.16 21.16 21.16 21.16 -
Dec 21, 2023 21.02 21.02 21.02 21.02 21.02 -
Dec 20, 2023 21.16 21.16 21.16 21.16 21.16 -
Dec 19, 2023 21.08 21.08 21.08 21.08 21.08 -
Dec 18, 2023 20.66 20.66 20.66 20.66 20.66 -
Dec 15, 2023 20.50 20.92 20.50 20.92 20.92 150
Dec 14, 2023 20.26 20.26 20.26 20.26 20.26 150
Dec 13, 2023 20.40 20.40 19.90 20.34 20.34 1,214
Dec 12, 2023 20.66 20.66 20.66 20.66 20.66 -
Dec 11, 2023 20.58 20.58 20.46 20.46 20.46 500
Dec 8, 2023 20.14 20.68 20.14 20.50 20.50 1,260
Dec 7, 2023 20.12 20.12 20.12 20.12 20.12 -
Dec 6, 2023 20.22 20.22 20.22 20.22 20.22 -
Dec 5, 2023 20.02 20.02 20.02 20.02 20.02 -
Dec 4, 2023 20.36 20.36 20.36 20.36 20.36 -
Dec 1, 2023 20.20 20.20 20.20 20.20 20.20 -
Nov 30, 2023 20.22 20.22 20.22 20.22 20.22 -
Nov 29, 2023 19.94 19.94 19.94 19.94 19.94 -
Nov 28, 2023 19.94 19.94 19.67 19.67 19.67 6
Nov 27, 2023 20.62 20.62 20.62 20.62 20.62 50
Nov 24, 2023 20.32 20.32 20.32 20.32 20.32 -
Nov 23, 2023 20.32 20.32 20.32 20.32 20.32 -
Nov 22, 2023 20.46 20.46 20.46 20.46 20.46 -
Nov 21, 2023 20.74 20.74 20.50 20.50 20.50 100
Nov 20, 2023 20.90 20.90 20.90 20.90 20.90 -
Nov 17, 2023 20.72 20.72 20.72 20.72 20.72 -
Nov 16, 2023 21.08 21.08 21.08 21.08 21.08 -
Nov 15, 2023 20.94 20.94 20.94 20.94 20.94 -
Nov 14, 2023 20.44 20.44 20.44 20.44 20.44 -
Nov 13, 2023 20.60 20.60 20.60 20.60 20.60 -
Nov 10, 2023 20.96 20.96 20.96 20.96 20.96 -
Nov 9, 2023 20.66 20.92 20.66 20.92 20.92 100
Nov 8, 2023 20.04 20.04 20.04 20.04 20.04 -
Nov 7, 2023 20.22 20.22 20.22 20.22 20.22 -
Nov 6, 2023 20.32 20.32 20.32 20.32 20.32 -
Nov 3, 2023 19.55 19.55 19.55 19.55 19.55 -
Nov 2, 2023 19.32 19.32 19.32 19.32 19.32 -
Nov 1, 2023 19.52 19.52 19.52 19.52 19.52 260
Oct 31, 2023 19.25 19.25 19.25 19.25 19.25 -
Oct 30, 2023 19.28 19.28 19.28 19.28 19.28 -
Oct 27, 2023 19.36 19.36 19.36 19.36 19.36 -
Oct 26, 2023 18.79 18.79 18.79 18.79 18.79 -
Oct 25, 2023 18.90 19.02 18.90 19.02 19.02 100
Oct 24, 2023 18.93 18.93 18.83 18.85 18.85 310
Oct 23, 2023 19.68 19.68 19.68 19.68 19.68 -
Oct 20, 2023 21.10 21.10 20.48 20.48 20.48 70
Oct 19, 2023 22.94 22.94 22.94 22.94 22.94 -
Oct 18, 2023 23.38 23.38 23.38 23.38 23.38 -
Oct 17, 2023 23.32 23.32 23.32 23.32 23.32 -
Oct 16, 2023 23.24 23.24 23.24 23.24 23.24 -
Oct 13, 2023 24.22 24.22 23.80 23.80 23.80 50
Oct 12, 2023 24.32 24.32 24.32 24.32 24.32 -
Oct 11, 2023 24.12 24.24 24.12 24.24 24.24 50
Oct 10, 2023 24.14 24.14 24.14 24.14 24.14 -
Oct 9, 2023 23.78 23.94 23.78 23.94 23.94 70
Oct 6, 2023 23.74 23.74 23.74 23.74 23.74 -
Oct 5, 2023 24.16 24.16 23.96 23.96 23.96 60
Oct 4, 2023 24.22 24.22 24.22 24.22 24.22 -
Oct 3, 2023 24.68 24.68 24.68 24.68 24.68 -
Oct 2, 2023 25.66 25.66 24.94 24.94 24.94 50
Sep 29, 2023 25.40 25.40 25.40 25.40 25.40 -
Sep 28, 2023 25.30 25.30 25.30 25.30 25.30 -
Sep 27, 2023 24.96 24.96 24.96 24.96 24.96 -
Sep 26, 2023 25.36 25.36 25.36 25.36 25.36 -
Sep 25, 2023 25.54 25.54 25.54 25.54 25.54 -
Sep 22, 2023 25.34 25.34 25.34 25.34 25.34 -
Sep 21, 2023 25.98 25.98 25.98 25.98 25.98 -
Sep 20, 2023 25.88 25.88 25.88 25.88 25.88 -
Sep 19, 2023 25.82 25.82 25.82 25.82 25.82 -
Sep 18, 2023 25.88 25.88 25.88 25.88 25.88 -
Sep 15, 2023 26.06 26.06 26.06 26.06 26.06 -
Sep 14, 2023 25.64 25.64 25.64 25.64 25.64 -
Sep 13, 2023 26.20 26.20 26.20 26.20 26.20 -
Sep 12, 2023 26.66 26.66 26.24 26.24 26.24 50
Sep 11, 2023 26.28 26.28 26.28 26.28 26.28 -
Sep 8, 2023 26.68 26.68 26.68 26.68 26.68 -
Sep 7, 2023 26.96 26.96 26.96 26.96 26.96 -
Sep 6, 2023 26.88 26.88 26.88 26.88 26.88 -
Sep 5, 2023 27.30 27.30 27.30 27.30 27.30 -
Sep 4, 2023 27.44 27.44 27.44 27.44 27.44 -
Sep 1, 2023 27.44 27.44 27.42 27.42 27.42 -
Aug 31, 2023 27.32 27.32 27.32 27.32 27.32 -
Aug 30, 2023 27.56 27.56 27.56 27.56 27.56 -
Aug 29, 2023 27.08 27.08 27.08 27.08 27.08 -
Aug 28, 2023 26.60 26.90 26.60 26.90 26.90 34
Aug 25, 2023 26.44 26.44 26.44 26.44 26.44 -
Aug 24, 2023 26.62 26.62 26.62 26.62 26.62 -
Aug 23, 2023 26.50 26.50 26.50 26.50 26.50 -
Aug 22, 2023 26.26 26.26 26.26 26.26 26.26 -
Aug 21, 2023 26.44 26.44 26.44 26.44 26.44 -
Aug 18, 2023 26.74 26.74 26.42 26.42 26.42 56
Aug 17, 2023 27.08 27.08 27.08 27.08 27.08 -
Aug 16, 2023 27.00 27.00 27.00 27.00 27.00 -
Aug 15, 2023 27.56 27.56 27.56 27.56 27.56 -
Aug 14, 2023 27.86 27.86 27.54 27.54 27.54 100
Aug 11, 2023 28.58 28.58 28.58 28.58 28.58 -
Aug 10, 2023 29.14 29.14 29.14 29.14 29.14 -
Aug 9, 2023 29.16 29.16 29.16 29.16 29.16 -
Aug 8, 2023 29.00 29.00 29.00 29.00 29.00 -
Aug 7, 2023 29.44 29.44 29.44 29.44 29.44 -
Aug 4, 2023 28.90 28.90 28.90 28.90 28.90 -
Aug 3, 2023 28.60 28.60 27.92 27.92 27.92 60
Aug 2, 2023 27.90 27.90 27.40 27.74 27.74 200
Aug 1, 2023 28.26 28.26 28.26 28.26 28.26 -
Jul 31, 2023 28.22 28.22 28.22 28.22 28.22 -
Jul 28, 2023 28.08 28.08 28.08 28.08 28.08 100
Jul 27, 2023 27.68 27.68 27.68 27.68 27.68 -
Jul 26, 2023 28.32 28.32 28.32 28.32 28.32 -
Jul 25, 2023 28.02 28.02 28.02 28.02 28.02 -
Jul 24, 2023 28.20 28.20 28.20 28.20 28.20 -
Jul 21, 2023 28.18 28.18 28.18 28.18 28.18 -
Jul 20, 2023 27.76 27.76 27.76 27.76 27.76 -
Jul 19, 2023 27.88 27.98 27.88 27.98 27.98 200
Jul 18, 2023 27.80 27.80 27.80 27.80 27.80 -
Jul 17, 2023 27.50 27.50 27.50 27.50 27.50 185
Jul 14, 2023 27.54 27.60 27.54 27.60 27.60 1,000
Jul 13, 2023 28.30 28.30 28.30 28.30 28.30 -
Jul 12, 2023 27.96 27.96 27.96 27.96 27.96 -
Jul 11, 2023 28.30 28.30 28.30 28.30 28.30 -
Jul 10, 2023 28.14 28.40 28.14 28.40 28.40 100
Jul 7, 2023 27.88 27.88 27.88 27.88 27.88 -
Jul 6, 2023 28.22 28.22 28.22 28.22 28.22 -
Jul 5, 2023 28.02 28.02 28.02 28.02 28.02 -
Jul 4, 2023 28.80 28.80 28.80 28.80 28.80 2
Jul 3, 2023 29.44 29.44 29.44 29.44 29.44 -
Jun 30, 2023 29.08 29.08 29.08 29.08 29.08 -
Jun 29, 2023 29.44 29.44 29.44 29.44 29.44 -
Jun 28, 2023 29.64 29.64 29.64 29.64 29.64 -
Jun 27, 2023 29.52 29.52 29.52 29.52 29.52 -
Jun 26, 2023 29.26 29.26 29.26 29.26 29.26 -
Jun 23, 2023 29.10 29.10 29.10 29.10 29.10 -
Jun 22, 2023 29.18 29.18 29.18 29.18 29.18 -
Jun 21, 2023 29.42 29.42 29.42 29.42 29.42 -
Jun 20, 2023 29.90 30.00 29.90 30.00 30.00 800
Jun 19, 2023 31.28 31.28 30.20 30.20 30.20 165
Jun 16, 2023 31.34 31.34 31.34 31.34 31.34 -
Jun 15, 2023 31.56 31.62 31.56 31.62 31.62 10
Jun 14, 2023 30.16 31.34 30.16 31.34 31.34 25
Jun 13, 2023 28.96 29.74 28.96 29.74 29.74 3,000
Jun 12, 2023 28.68 28.68 28.68 28.68 28.68 -
Jun 9, 2023 29.02 29.02 29.02 29.02 29.02 -
Jun 8, 2023 28.14 28.88 28.14 28.88 28.88 150
Jun 7, 2023 28.36 28.36 28.36 28.36 28.36 -
Jun 6, 2023 28.24 28.24 28.24 28.24 28.24 -
Jun 5, 2023 28.22 28.50 28.22 28.50 28.50 100
Jun 2, 2023 27.74 27.74 27.74 27.74 27.74 -
Jun 1, 2023 27.38 27.38 27.38 27.38 27.38 -
May 31, 2023 27.60 27.60 27.60 27.60 27.60 -
May 30, 2023 27.64 28.00 27.64 27.88 27.88 298
May 29, 2023 27.78 27.78 27.78 27.78 27.78 -
May 26, 2023 27.26 27.26 27.26 27.26 27.26 -
May 25, 2023 27.72 27.72 27.72 27.72 27.72 -
May 24, 2023 28.32 28.32 28.32 28.32 28.32 -
May 23, 2023 28.38 28.38 28.38 28.38 28.38 -
May 22, 2023 28.56 28.56 28.56 28.56 28.56 -
May 19, 2023 28.72 28.72 28.72 28.72 28.72 -
May 18, 2023 28.26 28.26 28.26 28.26 28.26 -
May 17, 2023 28.04 28.04 28.04 28.04 28.04 -
May 16, 2023 28.32 28.36 28.32 28.36 28.36 90
May 15, 2023 0.70 Dividend
May 15, 2023 28.54 28.54 28.24 28.24 28.24 100
May 12, 2023 28.50 28.50 28.50 28.50 27.80 4
May 11, 2023 29.16 29.16 29.16 29.16 28.44 -
May 10, 2023 31.14 31.14 29.08 29.08 28.37 79
May 9, 2023 31.98 31.98 31.50 31.50 30.73 30
May 8, 2023 31.58 31.58 31.58 31.58 30.80 -
May 5, 2023 31.12 31.12 31.12 31.12 30.36 -
May 4, 2023 31.42 31.42 31.42 31.42 30.65 -
May 3, 2023 31.42 31.42 31.42 31.42 30.65 -
May 2, 2023 31.32 31.44 31.32 31.44 30.67 200
Apr 28, 2023 31.04 31.04 31.04 31.04 30.28 -
Apr 27, 2023 30.72 30.72 30.72 30.72 29.97 -
Apr 26, 2023 30.88 30.88 30.88 30.88 30.12 -