XETRA - Delayed Quote EUR

Dürr Aktiengesellschaft (DUE.DE)

Compare
18.42
-0.75
(-3.91%)
At close: 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202521.0419.1817.5618.4218.42183,430
Apr 4, 202521.0421.0418.7819.1719.17425,310
Apr 3, 202521.5022.0421.1221.1221.12199,251
Apr 2, 202522.9022.9422.0022.3422.34109,515
Apr 1, 202523.2623.2822.8622.9022.9063,110
Mar 31, 202523.4023.4022.9623.1423.14110,693
Mar 28, 202523.7423.9223.3623.6823.68116,481
Mar 27, 202524.2824.3823.7624.0224.02129,812
Mar 26, 202524.8824.8824.3824.4624.4693,079
Mar 25, 202524.6025.0624.3224.8024.8048,688
Mar 24, 202525.0025.0025.0025.0025.00-
Mar 21, 202524.8825.1624.5225.0025.00140,971
Mar 20, 202525.8025.8024.7425.2425.24108,968
Mar 19, 202525.2625.8225.2425.7025.7072,058
Mar 18, 202525.1025.4424.8625.4425.44114,616
Mar 17, 202524.3824.3824.3824.3824.38-
Mar 14, 202523.6224.5223.2424.3824.3899,747
Mar 13, 202523.6423.7623.4023.5823.58112,124
Mar 12, 202524.2024.2823.4823.8423.84104,256
Mar 11, 202524.4024.5023.8224.1024.10100,219
Mar 10, 202525.5025.5024.0024.3624.36156,933
Mar 7, 202525.0825.9224.9825.3425.34175,439
Mar 6, 202526.5026.6823.8425.3025.30408,243
Mar 5, 202525.7626.5425.5826.3626.36230,610
Mar 4, 202525.3025.5824.7024.8224.8286,186
Mar 3, 202525.3026.3225.3025.5825.58117,315
Feb 28, 202525.0425.2424.8425.2225.22118,628
Feb 27, 202525.1025.4224.9625.3025.3060,153
Feb 26, 202525.2225.6824.9625.4825.4869,299
Feb 25, 202525.1025.2624.7424.7824.78111,324
Feb 24, 202525.4025.6025.1025.4825.4895,868
Feb 21, 202524.9025.3824.8824.9024.9089,246
Feb 20, 202525.1225.5224.7024.7024.7073,553
Feb 19, 202525.6025.8224.8624.9424.9481,289
Feb 18, 202525.3425.3425.3425.3425.34-
Feb 17, 202525.3825.5825.1825.3425.3459,644
Feb 14, 202525.1625.5625.1225.2625.26170,595
Feb 13, 202524.8425.1624.2425.1025.10109,781
Feb 12, 202524.4624.9624.4424.5224.5259,932
Feb 11, 202524.1224.4823.9224.4824.4891,082
Feb 10, 202523.3023.3023.3023.3023.30-
Feb 7, 202523.1023.6023.1023.3023.3081,515
Feb 6, 202522.8223.0422.7623.0023.0033,821
Feb 5, 202522.4622.8222.1622.8222.8278,499
Feb 4, 202523.1423.1422.3622.6422.6464,844
Feb 3, 202523.2423.4422.8623.0223.0299,077
Jan 31, 202523.9823.9823.5223.9023.9065,514
Jan 30, 202523.6224.2823.6223.8423.8491,304
Jan 29, 202523.6223.8223.6023.6823.6840,071
Jan 28, 202523.6023.7823.5023.6023.6046,260
Jan 27, 202523.2623.7423.1223.5823.5862,425
Jan 24, 202522.8022.8022.8022.8022.80-
Jan 23, 202522.8623.1422.7822.8022.8050,696
Jan 22, 202522.9423.0822.6822.8422.8451,871
Jan 21, 202522.3222.3222.3222.3222.32-
Jan 20, 202522.3222.3222.3222.3222.32-
Jan 17, 202521.8422.4421.7822.3222.32120,576
Jan 16, 202522.0222.2421.4821.7221.7265,069
Jan 15, 202521.8822.2421.8822.1222.1276,068
Jan 14, 202521.7621.9821.6621.7221.7272,286
Jan 13, 202521.5021.7221.3421.6421.6459,258
Jan 10, 202521.7022.0021.5421.5421.5444,214
Jan 9, 202521.7221.7221.3021.7021.7063,383
Jan 8, 202522.0222.2021.6821.7821.7861,590
Jan 7, 202522.2422.5021.9622.0422.0455,016
Jan 6, 202521.7622.6021.6622.2622.2672,595
Jan 3, 202521.5221.9421.5021.6021.6051,676
Jan 2, 202521.5221.8021.5221.6021.6065,274
Dec 30, 202421.2421.5021.0821.4421.44-
Dec 27, 202421.1021.4421.1021.3821.3841,651
Dec 23, 202421.1621.1620.6621.0821.0854,088
Dec 20, 202420.8021.0220.3821.0221.02315,095
Dec 19, 202421.2621.2820.9020.9620.96108,265
Dec 18, 202421.7621.8621.5021.5621.56106,070
Dec 17, 202422.0422.1021.7021.7021.7055,254
Dec 16, 202422.6022.6022.0422.0422.0489,365
Dec 13, 202423.0023.2422.6622.6622.66-
Dec 12, 202424.0024.0022.9023.0023.00102,740
Dec 11, 202423.7824.2423.7823.9023.90114,552
Dec 10, 202423.6823.6823.6823.6823.68-
Dec 9, 202423.4823.8223.2023.6823.68104,938
Dec 6, 202423.3023.6823.1823.3623.3680,897
Dec 5, 202422.5223.5422.5023.3023.30122,463
Dec 4, 202421.9022.6421.7822.6022.6082,177
Dec 3, 202421.9822.2421.8221.8221.8271,398
Dec 2, 202421.9222.1421.7022.0622.0670,209
Nov 29, 202421.8021.9221.6621.8621.8642,441
Nov 28, 202421.6421.6421.6421.6421.64-
Nov 27, 202421.9621.9621.4021.6421.6468,212
Nov 26, 202422.0622.1421.5421.6621.6674,875
Nov 25, 202422.0622.4021.5822.2022.20138,990
Nov 22, 202421.5422.0421.5421.9021.9061,197
Nov 21, 202421.7421.9221.5021.5621.5699,712
Nov 20, 202421.8822.2021.6021.7221.7252,994
Nov 19, 202422.5022.6021.1421.7621.7682,323
Nov 18, 202422.4422.4422.4422.4422.44-
Nov 15, 202422.4422.4422.4422.4422.44-
Nov 14, 202422.2822.6022.0822.4422.4467,458
Nov 13, 202422.1022.5822.1022.2222.2290,151
Nov 12, 202421.9822.5821.9822.1622.16113,838
Nov 11, 202421.6422.5221.6422.1422.14120,922
Nov 8, 202422.2222.2220.9221.5021.50165,666
Nov 7, 202421.2222.9621.1622.1822.18241,015
Nov 6, 202421.2021.4220.8221.1021.1060,880
Nov 5, 202420.9821.2620.9221.1421.1446,215
Nov 4, 202421.2821.4820.6821.1221.1266,871
Nov 1, 202421.3821.4020.9621.3821.3842,224
Oct 31, 202421.0021.5621.0021.3221.3273,299
Oct 30, 202420.9221.4620.9021.1821.1885,182
Oct 29, 202421.4821.5021.1021.1421.1456,562
Oct 28, 202421.0421.5421.0021.3621.3672,526
Oct 25, 202420.8621.2220.8021.0221.0238,084
Oct 24, 202420.8221.3220.7220.9020.9057,421
Oct 23, 202421.0621.2420.7620.8020.8049,655
Oct 22, 202421.0021.1420.5421.1421.14106,373
Oct 21, 202421.3221.7620.9221.0821.0861,191
Oct 18, 202421.0221.9221.0221.4021.40103,261
Oct 17, 202421.5021.6020.8021.0421.0476,413
Oct 16, 202421.6421.6421.2621.5021.5052,055
Oct 15, 202421.5421.6021.2021.5021.5057,803
Oct 14, 202421.6221.7621.3021.5221.5248,146
Oct 11, 202421.7022.0221.5421.5821.5847,406
Oct 10, 202422.2822.2821.7021.7021.7063,489
Oct 9, 202422.7422.8221.7622.2622.2683,557
Oct 8, 202422.6623.0022.6022.8022.8093,522
Oct 7, 202422.7623.2422.7023.1223.1295,233
Oct 4, 202422.1222.7222.0222.6022.60129,147
Oct 3, 202422.1022.2421.8022.1622.1656,913
Oct 2, 202422.1022.2821.8822.1422.1453,470
Oct 1, 202422.1222.2621.7622.1622.1682,375
Sep 30, 202422.2222.2621.6822.0622.0671,126
Sep 27, 202421.4622.3021.4622.2422.24192,033
Sep 26, 202420.0621.5020.0621.5021.50183,738
Sep 25, 202419.8520.0419.8119.8819.8883,843
Sep 24, 202420.2420.4019.9119.9419.9463,115
Sep 23, 202420.1820.2419.8520.0220.0250,499
Sep 20, 202420.4020.5020.0220.1020.10228,273
Sep 19, 202420.1820.7620.1820.5620.56124,783
Sep 18, 202419.6720.0619.4420.0420.0474,915
Sep 17, 202419.5819.9919.5619.5619.56101,000
Sep 16, 202419.4919.6919.4019.5719.5748,626
Sep 13, 202419.4019.6618.9519.4319.43201,348
Sep 12, 202418.3818.6418.2418.3618.3642,653
Sep 11, 202417.9818.5017.9818.1318.1388,987
Sep 10, 202418.2018.2017.6117.9017.90103,189
Sep 9, 202417.9018.1517.7318.0818.08136,195
Sep 6, 202418.9618.9917.7217.8517.85181,995
Sep 5, 202418.9719.3018.9419.0519.0541,959
Sep 4, 202418.8219.2418.8219.1019.1067,812
Sep 3, 202419.5419.7618.9019.1019.1073,296
Sep 2, 202419.7919.7919.2919.5919.5959,010
Aug 30, 202419.5319.8119.5019.7519.7566,921
Aug 29, 202419.3619.8019.3619.6219.62-
Aug 28, 202419.4319.5619.3319.4019.4041,321
Aug 27, 202419.2819.6319.2619.4719.4758,538
Aug 26, 202419.5119.5119.2119.2819.2855,190
Aug 23, 202419.4219.6219.2919.5319.5346,235
Aug 22, 202419.4119.6419.3719.3719.3759,181
Aug 21, 202419.4819.7119.4819.5019.5049,794
Aug 20, 202419.8019.8019.4119.4419.4441,295
Aug 19, 202419.5019.7419.4019.6819.6851,574
Aug 16, 202419.6719.7719.3819.4019.4069,421
Aug 15, 202419.3519.7119.3319.6719.67109,882
Aug 14, 202419.4019.5319.2219.2419.24-
Aug 13, 202419.4519.5418.9719.2119.2197,358
Aug 12, 202419.8620.1019.4019.4019.4090,255
Aug 9, 202420.9221.0019.7119.8519.85292,960
Aug 8, 202420.6021.2420.4220.8420.84273,302
Aug 7, 202418.8519.3418.7619.2819.28134,022
Aug 6, 202419.3219.4718.6218.8818.8875,584
Aug 5, 202418.9019.1918.5819.1219.12139,075
Aug 2, 202419.6019.6719.1019.2119.21128,631
Aug 1, 202420.2220.3819.7519.8019.8068,365
Jul 31, 202420.4020.7220.2220.3620.3669,238
Jul 30, 202420.1020.6020.1020.3820.3837,247
Jul 29, 202420.2820.4019.9420.1220.1257,054
Jul 26, 202420.1420.3620.0420.1620.1648,817
Jul 25, 202420.1020.1619.6720.1620.1683,440
Jul 24, 202420.4620.5820.1620.2420.2464,057
Jul 23, 202421.0221.1020.5020.6820.6866,649
Jul 22, 202420.6221.0820.6220.9620.9652,962
Jul 19, 202420.7820.9020.4820.7020.70104,398
Jul 18, 202420.8621.1820.7020.9220.9263,078
Jul 17, 202420.5220.9620.3020.8220.82114,497
Jul 16, 202420.5620.6619.8720.5620.56215,699
Jul 15, 202421.0821.0820.6620.7020.7060,264
Jul 12, 202420.9821.3820.5621.1421.14129,327
Jul 11, 202420.7821.1220.6620.9420.9486,120
Jul 10, 202420.5820.7820.5620.6420.6468,109
Jul 9, 202420.9020.9420.6020.6020.6092,175
Jul 8, 202420.2821.0420.2220.9820.98142,958
Jul 5, 202420.4020.7020.2420.3820.3883,835
Jul 4, 202420.5420.7420.2020.4220.4254,883
Jul 3, 202420.0020.4019.9820.3420.34134,204
Jul 2, 202419.9120.1419.7019.8519.85141,920
Jul 1, 202420.1220.2219.8519.9119.91114,221
Jun 28, 202420.1020.1019.7219.8019.80102,908
Jun 27, 202420.0220.0220.0220.0220.02-
Jun 26, 202420.3420.4219.8020.0220.02193,589
Jun 25, 202420.6020.6020.0620.2020.20168,501
Jun 24, 202420.6420.8620.5020.7020.70155,358
Jun 21, 202420.9220.9420.3620.5220.52507,427
Jun 20, 202420.9421.2420.8820.9020.9059,788
Jun 19, 202421.5021.5420.9020.9020.90146,085
Jun 18, 202421.8422.0821.5221.5221.52-
Jun 17, 202421.4421.8021.3021.6821.6885,877
Jun 14, 202422.2022.2021.1221.4421.44153,012
Jun 13, 202422.9022.9222.0822.1822.18130,989
Jun 12, 202422.5023.0622.0222.8822.88177,434
Jun 11, 202423.0423.1422.5622.5622.56127,507
Jun 10, 202423.0423.0422.7222.9222.9278,865
Jun 7, 202423.2223.5223.1023.1023.1074,276
Jun 6, 202423.6623.9423.1023.2623.2690,710
Jun 5, 202424.1624.2423.5423.6023.60145,113
Jun 4, 202423.5024.4823.2024.1224.12253,129
Jun 3, 202423.9424.1023.5023.6023.6096,674
May 31, 202423.7223.7222.9623.4423.44229,212
May 30, 202423.7223.8023.4023.6623.6693,838
May 29, 202424.3624.3623.7623.7623.76135,823
May 28, 202424.5224.5224.1424.3824.3889,776
May 27, 202424.4824.5824.3224.4224.4247,351
May 24, 202423.9624.4823.7424.4224.42146,258
May 23, 202423.9624.4623.9024.1224.12141,927
May 22, 202424.3824.5823.7623.9223.92142,386
May 21, 202424.4024.4424.1024.3024.30130,736
May 20, 2024 0.70 Dividend
May 20, 202424.5224.9824.2624.3424.3455,865
May 17, 202424.7424.9624.4024.8424.14101,062
May 16, 202424.8025.1424.5224.8024.10157,114
May 15, 202425.8425.9024.7424.7424.04193,654
May 14, 202425.2626.5224.7425.6624.94269,110
May 13, 202425.3825.5224.9424.9824.28134,419
May 10, 202425.2825.5225.1025.1624.4598,703
May 9, 202424.9025.4224.9025.1024.3965,001
May 8, 202424.6425.0824.6225.0624.35191,269
May 7, 202423.8424.8023.8224.6023.91153,473
May 6, 202423.7423.7423.0823.5822.92184,438
May 3, 202423.8824.2423.4823.6022.93118,483
May 2, 202424.0024.0023.4023.7823.11121,460
Apr 30, 202424.3424.9023.9824.1023.42207,512
Apr 29, 202423.0624.3623.0624.2823.60197,368
Apr 26, 202422.8023.1622.6623.0422.39109,047
Apr 25, 202422.3422.4622.1022.3421.71124,383
Apr 24, 202422.7222.7222.1822.3621.73134,665
Apr 23, 202422.9222.9222.4822.5821.9475,602
Apr 22, 202422.6622.9822.4422.7622.1285,957
Apr 19, 202422.7222.7222.4222.5021.8764,067
Apr 18, 202423.1623.1622.4822.9422.2983,304
Apr 17, 202422.8823.2622.7423.0022.35139,580
Apr 16, 202422.7423.2622.6422.9022.25143,651
Apr 15, 202422.9023.8822.8823.4222.76163,663
Apr 12, 202423.0423.5822.7822.9222.27199,842
Apr 11, 202422.7423.2622.4422.9422.29221,314
Apr 10, 202422.0623.1022.0422.8422.20263,282
Apr 9, 202421.9022.0421.5621.9221.3081,765
Apr 8, 202421.7022.1221.6621.9821.3698,738

Related Tickers

2GB.DE 2G Energy AG
22.95
-3.37%
 
TTR1.DE technotrans SE
15.70
+1.29%
 
LPK.DE LPKF Laser & Electronics SE
8.00
+1.27%
 
PFV.DE Pfeiffer Vacuum Technology AG
152.80
-0.78%
 
TPE.DE PVA TePla AG
12.33
+0.16%
 
AAG.DE Aumann AG
11.60
-2.19%
 
SKB.DE Koenig & Bauer AG
14.28
-7.39%
 
KRN.DE Krones AG
107.20
-1.65%
 
G1A.DE GEA Group Aktiengesellschaft
49.08
-5.25%
 
JUN3.DE Jungheinrich Aktiengesellschaft
26.40
-0.45%