Dürr Aktiengesellschaft (DUE.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 20.88 | 20.88 | 20.46 | 20.46 | 20.46 | - |
| 20 June 2024 | 21.04 | 21.04 | 20.88 | 20.88 | 20.88 | - |
| 19 June 2024 | 21.48 | 21.48 | 20.92 | 20.92 | 20.92 | - |
| 18 June 2024 | 21.92 | 21.92 | 21.62 | 21.62 | 21.62 | - |
| 17 June 2024 | 21.42 | 21.82 | 21.42 | 21.82 | 21.82 | - |
| 14 June 2024 | 22.16 | 22.16 | 21.52 | 21.52 | 21.52 | - |
| 13 June 2024 | 22.86 | 22.86 | 22.18 | 22.18 | 22.18 | - |
| 12 June 2024 | 22.08 | 23.02 | 22.08 | 23.02 | 23.02 | - |
| 11 June 2024 | 23.20 | 23.20 | 22.62 | 22.62 | 22.62 | - |
| 10 June 2024 | 22.94 | 23.00 | 22.84 | 23.00 | 23.00 | 350 |
| 07 June 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 06 June 2024 | 23.68 | 23.68 | 23.24 | 23.36 | 23.36 | 527 |
| 05 June 2024 | 24.16 | 24.16 | 23.62 | 23.62 | 23.62 | - |
| 04 June 2024 | 23.34 | 24.22 | 23.34 | 24.22 | 24.22 | 2,100 |
| 03 June 2024 | 24.22 | 24.22 | 23.58 | 23.58 | 23.58 | 1,563 |
| 31 May 2024 | 23.78 | 23.78 | 23.16 | 23.56 | 23.56 | 700 |
| 30 May 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | - |
| 29 May 2024 | 24.24 | 24.24 | 23.82 | 23.82 | 23.82 | 700 |
| 28 May 2024 | 24.50 | 24.50 | 24.36 | 24.36 | 24.36 | - |
| 27 May 2024 | 24.56 | 24.56 | 24.52 | 24.52 | 24.52 | - |
| 24 May 2024 | 23.84 | 24.48 | 23.84 | 24.48 | 24.48 | - |
| 23 May 2024 | 24.24 | 24.36 | 24.10 | 24.24 | 24.24 | 2,010 |
| 22 May 2024 | 24.52 | 24.52 | 23.94 | 23.94 | 23.94 | - |
| 21 May 2024 | 24.38 | 24.38 | 24.32 | 24.32 | 24.32 | - |
| 20 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 17 May 2024 | 24.82 | 24.86 | 24.82 | 24.86 | 24.86 | - |
| 17 May 2024 | 0.7 Dividend | |||||
| 16 May 2024 | 24.60 | 24.88 | 24.60 | 24.88 | 24.18 | - |
| 15 May 2024 | 25.96 | 25.96 | 24.92 | 24.92 | 24.22 | - |
| 14 May 2024 | 25.42 | 25.64 | 25.42 | 25.64 | 24.92 | - |
| 13 May 2024 | 25.40 | 25.40 | 25.02 | 25.02 | 24.32 | - |
| 10 May 2024 | 25.50 | 25.50 | 25.20 | 25.20 | 24.49 | - |
| 09 May 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 24.45 | - |
| 08 May 2024 | 24.72 | 25.08 | 24.72 | 25.08 | 24.37 | - |
| 07 May 2024 | 23.86 | 24.60 | 23.86 | 24.60 | 23.91 | - |
| 06 May 2024 | 23.70 | 23.70 | 23.46 | 23.64 | 22.97 | 350 |
| 03 May 2024 | 23.92 | 23.92 | 23.66 | 23.66 | 22.99 | - |
| 02 May 2024 | 24.00 | 24.00 | 23.76 | 23.76 | 23.09 | - |
| 30 Apr 2024 | 24.56 | 24.60 | 24.40 | 24.50 | 23.81 | 593 |
| 29 Apr 2024 | 23.20 | 24.28 | 23.20 | 24.28 | 23.60 | - |
| 26 Apr 2024 | 22.70 | 23.10 | 22.70 | 23.10 | 22.45 | - |
| 25 Apr 2024 | 22.18 | 22.40 | 22.18 | 22.40 | 21.77 | - |
| 24 Apr 2024 | 22.66 | 22.66 | 22.32 | 22.32 | 21.69 | - |
| 23 Apr 2024 | 22.84 | 22.84 | 22.60 | 22.60 | 21.96 | - |
| 22 Apr 2024 | 22.70 | 22.80 | 22.70 | 22.80 | 22.16 | - |
| 19 Apr 2024 | 22.60 | 22.60 | 22.54 | 22.54 | 21.91 | - |
| 18 Apr 2024 | 23.06 | 23.06 | 22.98 | 22.98 | 22.33 | - |
| 17 Apr 2024 | 22.94 | 23.04 | 22.94 | 23.04 | 22.39 | - |
| 16 Apr 2024 | 22.84 | 22.88 | 22.84 | 22.88 | 22.24 | - |
| 15 Apr 2024 | 22.88 | 23.48 | 22.88 | 23.48 | 22.82 | - |
| 12 Apr 2024 | 23.02 | 23.40 | 22.92 | 22.92 | 22.28 | 700 |
| 11 Apr 2024 | 22.70 | 23.02 | 22.70 | 22.98 | 22.33 | 700 |
| 10 Apr 2024 | 22.14 | 22.92 | 22.14 | 22.92 | 22.28 | - |
| 09 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.30 | - |
| 08 Apr 2024 | 21.86 | 21.96 | 21.86 | 21.96 | 21.34 | - |
| 05 Apr 2024 | 21.20 | 21.72 | 21.20 | 21.72 | 21.11 | - |
| 04 Apr 2024 | 21.54 | 21.54 | 21.46 | 21.46 | 20.86 | - |
| 03 Apr 2024 | 21.32 | 21.44 | 21.32 | 21.44 | 20.84 | - |
| 02 Apr 2024 | 21.52 | 21.52 | 21.30 | 21.30 | 20.70 | - |
| 28 Mar 2024 | 21.68 | 21.68 | 21.46 | 21.46 | 20.86 | - |
| 27 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.84 | - |
| 26 Mar 2024 | 20.86 | 21.14 | 20.86 | 21.14 | 20.55 | - |
| 25 Mar 2024 | 20.70 | 20.86 | 20.70 | 20.86 | 20.27 | - |
| 22 Mar 2024 | 20.50 | 20.68 | 20.50 | 20.68 | 20.10 | - |
| 21 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.12 | - |
| 20 Mar 2024 | 20.32 | 20.40 | 20.32 | 20.40 | 19.83 | - |
| 19 Mar 2024 | 20.58 | 20.58 | 20.40 | 20.40 | 19.83 | - |
| 18 Mar 2024 | 21.00 | 21.00 | 20.54 | 20.54 | 19.96 | - |
| 15 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.60 | - |
| 14 Mar 2024 | 21.66 | 21.66 | 21.30 | 21.30 | 20.70 | - |
| 13 Mar 2024 | 21.78 | 21.78 | 21.60 | 21.60 | 20.99 | - |
| 12 Mar 2024 | 21.44 | 21.76 | 21.44 | 21.76 | 21.15 | - |
| 11 Mar 2024 | 21.18 | 21.44 | 21.18 | 21.44 | 20.84 | - |
| 08 Mar 2024 | 21.36 | 21.44 | 21.36 | 21.44 | 20.84 | - |
| 07 Mar 2024 | 21.12 | 21.44 | 21.12 | 21.44 | 20.84 | - |
| 06 Mar 2024 | 20.90 | 21.38 | 20.90 | 21.38 | 20.78 | - |
| 05 Mar 2024 | 20.62 | 20.94 | 20.62 | 20.94 | 20.35 | - |
| 04 Mar 2024 | 20.76 | 20.84 | 20.76 | 20.84 | 20.25 | - |
| 01 Mar 2024 | 20.66 | 20.82 | 20.66 | 20.82 | 20.23 | - |
| 29 Feb 2024 | 20.34 | 20.48 | 20.34 | 20.48 | 19.90 | - |
| 28 Feb 2024 | 21.16 | 21.16 | 20.58 | 20.68 | 20.10 | 2,814 |
| 27 Feb 2024 | 20.18 | 20.54 | 20.18 | 20.54 | 19.96 | - |
| 26 Feb 2024 | 20.04 | 20.06 | 20.04 | 20.06 | 19.50 | - |
| 23 Feb 2024 | 20.32 | 20.32 | 19.96 | 19.96 | 19.40 | - |
| 22 Feb 2024 | 20.58 | 20.58 | 20.22 | 20.22 | 19.65 | - |
| 21 Feb 2024 | 20.08 | 20.22 | 20.08 | 20.22 | 19.65 | - |
| 20 Feb 2024 | 20.10 | 20.10 | 19.99 | 19.99 | 19.43 | - |
| 19 Feb 2024 | 20.14 | 20.20 | 20.14 | 20.20 | 19.63 | - |
| 16 Feb 2024 | 20.16 | 20.36 | 20.16 | 20.36 | 19.79 | - |
| 15 Feb 2024 | 20.14 | 20.14 | 20.02 | 20.02 | 19.46 | - |
| 14 Feb 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.29 | - |
| 13 Feb 2024 | 20.30 | 20.30 | 19.97 | 19.97 | 19.41 | - |
| 12 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.73 | - |
| 09 Feb 2024 | 20.84 | 20.84 | 20.26 | 20.26 | 19.69 | 469 |
| 08 Feb 2024 | 20.44 | 20.68 | 20.44 | 20.68 | 20.10 | - |
| 07 Feb 2024 | 20.98 | 20.98 | 20.24 | 20.24 | 19.67 | - |
| 06 Feb 2024 | 20.34 | 20.64 | 20.34 | 20.64 | 20.06 | - |
| 05 Feb 2024 | 21.24 | 21.24 | 20.26 | 20.26 | 19.69 | 175 |
| 02 Feb 2024 | 21.56 | 21.56 | 21.36 | 21.36 | 20.76 | - |
| 01 Feb 2024 | 21.28 | 21.28 | 21.26 | 21.26 | 20.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.