Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Duerr AG (DUE.HM)

21.10
+0.65
+(3.18%)
As of 8:16:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.1021.1021.1021.1021.10-
Apr 30, 202520.4520.4520.4520.4520.45-
Apr 29, 202520.5020.5520.5020.5020.50-
Apr 28, 202520.4520.4520.4520.4520.45-
Apr 25, 202520.1520.1520.1520.1520.15-
Apr 24, 202519.8619.9819.8619.9819.98220
Apr 23, 202519.6019.6019.6019.6019.60100
Apr 22, 202519.1019.1019.1019.1019.10-
Apr 17, 202519.2819.2819.2819.2819.28-
Apr 16, 202519.6419.6419.6419.6419.64-
Apr 15, 202519.1419.1419.1419.1419.14-
Apr 14, 202519.3419.3419.3419.3419.34-
Apr 11, 202518.8218.9618.8218.9618.9610
Apr 10, 202519.6619.6619.6619.6619.66-
Apr 9, 202518.1418.1417.7817.7817.78100
Apr 8, 202518.7819.0218.7819.0219.02500
Apr 7, 202518.5418.5417.5217.5217.5240
Apr 4, 202521.0221.0219.2819.2819.2850
Apr 3, 202521.6021.7221.4821.6221.62197
Apr 2, 202522.7622.7622.1022.1022.101,000
Apr 1, 202523.1223.1223.1223.1223.12-
Mar 31, 202523.4623.4623.4623.4623.46-
Mar 28, 202523.8623.8623.7023.7023.70150
Mar 27, 202524.2024.2024.2024.2024.20-
Mar 26, 202524.7624.7624.2224.2224.228
Mar 25, 202524.5824.5824.5824.5824.58-
Mar 24, 202525.1825.1825.1825.1825.18-
Mar 21, 202525.1225.1224.6424.6424.641,000
Mar 20, 202525.6025.6025.6025.6025.60-
Mar 19, 202525.2825.2825.2825.2825.28-
Mar 18, 202524.8824.8824.8824.8824.88-
Mar 17, 202524.3224.8024.3224.8024.80130
Mar 14, 202523.5624.4023.5624.4024.4080
Mar 13, 202523.7023.7023.6823.6823.685
Mar 12, 202524.1424.1424.1424.1424.14-
Mar 11, 202524.2624.2623.8623.8623.86760
Mar 10, 202525.5625.5625.5625.5625.56150
Mar 7, 202525.0225.0225.0225.0225.02-
Mar 6, 202526.4226.4226.4226.4226.42-
Mar 5, 202525.1226.3825.1226.3826.3858
Mar 4, 202525.3225.3225.3225.3225.32-
Mar 3, 202525.2426.1425.2426.1426.1440
Feb 28, 202525.1025.1025.1025.1025.10-
Feb 27, 202525.2825.2825.2625.2625.2610
Feb 26, 202524.9824.9824.9824.9824.98-
Feb 25, 202525.2225.2225.2225.2225.22-
Feb 24, 202524.8424.8424.8424.8424.84-
Feb 21, 202524.6224.6224.6224.6224.62-
Feb 20, 202524.8024.8024.8024.8024.80-
Feb 19, 202525.4225.4225.4225.4225.42-
Feb 18, 202525.3025.3025.3025.3025.30-
Feb 17, 202525.1425.1425.1425.1425.14-
Feb 14, 202524.9425.4224.9425.4225.42150
Feb 13, 202524.6625.0024.6625.0025.001,200
Feb 12, 202524.4424.4424.4424.4424.44-
Feb 11, 202523.9624.0623.9624.0624.0670
Feb 10, 202523.2423.2423.2423.2423.24-
Feb 7, 202522.9222.9222.9222.9222.92-
Feb 6, 202522.8422.8422.8422.8422.84-
Feb 5, 202522.5222.7022.4822.7022.70803
Feb 4, 202522.9822.9822.9822.9822.98-
Feb 3, 202523.4623.6623.4623.6623.6650
Jan 31, 202523.7823.7823.7823.7823.78-
Jan 30, 202523.6024.0023.6024.0024.00179
Jan 29, 202523.5623.5623.5623.5623.56-
Jan 28, 202523.5623.5623.5623.5623.56-
Jan 27, 202523.1023.1023.1023.1023.10-
Jan 24, 202522.7822.7822.7822.7822.78-
Jan 23, 202522.7622.7622.7622.7622.76-
Jan 22, 202522.8022.8422.8022.8422.8470
Jan 21, 202522.5822.5822.5822.5822.58-
Jan 20, 202522.2422.2422.2422.2422.24-
Jan 17, 202521.6821.6821.6821.6821.68-
Jan 16, 202522.0822.0822.0822.0822.08-
Jan 15, 202521.6822.1021.6822.1022.10500
Jan 14, 202521.6421.6421.6421.6421.64-
Jan 13, 202521.4221.4821.4221.4821.48200
Jan 10, 202521.6221.6221.6221.6221.62-
Jan 9, 202521.7021.7021.7021.7021.70-
Jan 8, 202522.0022.0022.0022.0022.00-
Jan 7, 202522.1222.3022.1222.3022.3050
Jan 6, 202521.6021.6021.6021.6021.60-
Jan 3, 202521.5221.5221.5221.5221.52-
Jan 2, 202521.3821.3821.3821.3821.38-
Dec 30, 202421.2821.2821.2821.2821.28-
Dec 27, 202421.0421.3621.0421.3621.36191
Dec 23, 202420.9420.9420.9420.9420.94-
Dec 20, 202420.8220.8220.8220.8220.82-
Dec 19, 202421.2821.2821.2821.2821.28-
Dec 18, 202421.5621.6821.5621.6821.6870
Dec 17, 202421.9422.0221.9422.0222.02100
Dec 16, 202422.5822.5822.5822.5822.58-
Dec 13, 202422.9222.9222.9222.9222.92-
Dec 12, 202423.8023.8023.8023.8023.80-
Dec 11, 202423.8024.2223.8024.2224.2275
Dec 10, 202423.5624.0023.5623.9623.9657
Dec 9, 202423.2823.4223.2023.4223.421,620
Dec 6, 202423.2223.2223.2223.2223.22-
Dec 5, 202422.5222.5222.5222.5222.52-
Dec 4, 202421.7421.7421.7421.7421.74-
Dec 3, 202422.0022.0022.0022.0022.00-
Dec 2, 202421.7421.7421.7421.7421.74-
Nov 29, 202421.7021.7021.7021.7021.70-
Nov 28, 202421.6221.6221.6221.6221.62-
Nov 27, 202421.5821.5821.5821.5821.58-
Nov 26, 202421.9821.9821.9821.9821.98-
Nov 25, 202421.9021.9021.9021.9021.90-
Nov 22, 202421.5221.5221.5221.5221.52-
Nov 21, 202421.7221.7221.7221.7221.72-
Nov 20, 202421.7421.7421.7421.7421.74-
Nov 19, 202422.4822.4822.4822.4822.48-
Nov 18, 202422.2822.3422.2822.3422.34270
Nov 15, 202422.0422.0422.0422.0422.04-
Nov 14, 202422.1222.1222.1222.1222.12-
Nov 13, 202422.0622.4222.0622.4222.42100
Nov 12, 202421.9021.9021.9021.9021.90-
Nov 11, 202421.5821.5821.5821.5821.58-
Nov 8, 202422.1222.1222.1222.1222.12-
Nov 7, 202421.2421.2421.2421.2421.24-
Nov 6, 202421.1421.1421.1421.1421.14-
Nov 5, 202421.0621.0621.0621.0621.06-
Nov 4, 202421.3221.3221.3221.3221.32-
Nov 1, 202421.2621.2621.2621.2621.26-
Oct 31, 202421.0221.0221.0221.0221.02-
Oct 30, 202421.0221.0221.0221.0221.02-
Oct 29, 202421.3221.3221.3221.3221.32-
Oct 28, 202421.0421.0421.0421.0421.04-
Oct 25, 202420.8820.8820.8820.8820.88250
Oct 24, 202420.7420.7420.7420.7420.74-
Oct 23, 202421.0621.0621.0621.0621.06-
Oct 22, 202421.0621.0621.0621.0621.06-
Oct 21, 202421.3221.3221.3221.3221.32-
Oct 18, 202420.9421.5220.9421.5221.52100
Oct 17, 202421.4421.4421.4421.4421.44-
Oct 16, 202421.4021.4021.4021.4021.40-
Oct 15, 202421.5021.5021.5021.5021.50-
Oct 14, 202421.5621.5621.5421.5421.541
Oct 11, 202421.6421.6421.6421.6421.64-
Oct 10, 202422.1622.1622.1622.1622.16-
Oct 9, 202422.7422.7422.7422.7422.74-
Oct 8, 202422.7822.7822.7822.7822.78-
Oct 7, 202422.6222.6222.6222.6222.62-
Oct 4, 202422.0822.0822.0822.0822.08-
Oct 3, 202421.9021.9021.9021.9021.90-
Oct 2, 202421.8621.8621.8621.8621.86-
Oct 1, 202422.0222.2421.9022.2422.24778
Sep 30, 202422.0622.0622.0022.0022.0046
Sep 27, 202421.3822.1021.3822.1022.1050
Sep 26, 202419.9421.4019.9421.4021.40124
Sep 25, 202419.7719.7719.7719.7719.77-
Sep 24, 202420.0220.0220.0220.0220.02-
Sep 23, 202420.2620.2620.2620.2620.26-
Sep 20, 202420.4420.4420.4420.4420.44-
Sep 19, 202420.0620.0620.0620.0620.06-
Sep 18, 202419.5019.5019.5019.5019.50-
Sep 17, 202419.5619.9019.5619.8419.84210
Sep 16, 202419.3419.3419.3419.3419.34-
Sep 13, 202418.8718.8718.8718.8718.87-
Sep 12, 202418.3718.3718.3718.3718.37-
Sep 11, 202417.8717.8717.8717.8717.87-
Sep 10, 202418.0318.0318.0318.0318.03-
Sep 9, 202417.9617.9817.9617.9817.9830
Sep 6, 202418.9618.9618.3518.3518.3540
Sep 5, 202419.0119.0119.0119.0119.01-
Sep 4, 202418.6819.0018.6819.0019.00100
Sep 3, 202419.5019.5019.5019.5019.50-
Sep 2, 202419.6919.6919.6919.6919.69-
Aug 30, 202419.5419.5419.5419.5419.54-
Aug 29, 202419.3319.4019.3319.4019.4050
Aug 28, 202419.4219.4219.4019.4019.4030
Aug 27, 202419.2319.5719.2319.5719.57100
Aug 26, 202419.4419.4419.4419.4419.44-
Aug 23, 202419.3319.3319.3319.3319.33-
Aug 22, 202419.4319.4319.4319.4319.43-
Aug 21, 202419.3919.3919.3919.3919.39-
Aug 20, 202419.7519.7519.7519.7519.75-
Aug 19, 202419.3219.3219.3219.3219.32-
Aug 16, 202419.6519.6519.6519.6519.65-
Aug 15, 202419.3719.3719.3719.3719.37-
Aug 14, 202419.3019.3019.3019.3019.30-
Aug 13, 202419.3719.3719.3719.3719.37-
Aug 12, 202419.8419.8419.8419.8419.84-
Aug 9, 202420.9820.9819.9519.9519.9520
Aug 8, 202419.6519.6519.6519.6519.65-
Aug 7, 202418.9918.9918.9918.9918.99-
Aug 6, 202419.3919.3919.3919.3919.39-
Aug 5, 202419.0019.0019.0019.0019.0030
Aug 2, 202419.5619.5619.3319.3319.3380
Aug 1, 202420.2620.2620.2620.2620.26-
Jul 31, 202420.4820.4820.4820.4820.48-
Jul 30, 202420.0620.0620.0620.0620.06-
Jul 29, 202420.1420.1420.1420.1420.14-
Jul 26, 202420.0820.0820.0820.0820.08-
Jul 25, 202419.9719.9719.9719.9719.97-
Jul 24, 202420.4220.4220.4220.4220.42100
Jul 23, 202421.1021.1021.1021.1021.10-
Jul 22, 202420.6820.6820.6820.6820.68-
Jul 19, 202420.8420.8420.8420.8420.84-
Jul 18, 202420.6621.0020.6621.0021.00119
Jul 17, 202420.4820.4820.4820.4820.48-
Jul 16, 202420.5620.5620.5620.5620.56-
Jul 15, 202421.0021.0021.0021.0021.00-
Jul 12, 202420.8820.8820.8820.8820.88-
Jul 11, 202420.6020.6020.6020.6020.60-
Jul 10, 202420.5420.5420.5420.5420.54-
Jul 9, 202420.8820.8820.8820.8820.88-
Jul 8, 202420.3020.3020.3020.3020.30-
Jul 5, 202420.3620.3620.3620.3620.36-
Jul 4, 202420.5420.5420.5420.5420.54-
Jul 3, 202419.9519.9519.9519.9519.95-
Jul 2, 202419.9419.9419.9419.9419.94-
Jul 1, 202419.9619.9619.9619.9619.96-
Jun 28, 202419.9619.9619.9619.9619.96-
Jun 27, 202420.0020.0019.9919.9919.9925
Jun 26, 202420.2220.2220.2220.2220.22-
Jun 25, 202420.2620.2620.2620.2620.26-
Jun 24, 202420.5420.5420.5420.5420.54-
Jun 21, 202420.8220.8220.8220.8220.82-
Jun 20, 202420.8820.8820.8820.8820.88-
Jun 19, 202421.4621.4620.9820.9820.98254
Jun 18, 202421.8021.8021.8021.8021.80-
Jun 17, 202421.5221.5221.5221.5221.5275
Jun 14, 202422.1622.1622.1622.1622.16-
Jun 13, 202422.7622.7622.7622.7622.76-
Jun 12, 202422.5622.5622.5622.5622.56-
Jun 11, 202422.8822.8822.8822.8822.88-
Jun 10, 202422.9422.9422.9422.9422.94-
Jun 7, 202423.1623.3223.1623.3223.328
Jun 6, 202423.5623.5623.2023.2023.2050
Jun 5, 202424.0824.0824.0824.0824.08-
Jun 4, 202423.3023.3023.3023.3023.30-
Jun 3, 202423.6423.6423.6423.6423.64-
May 31, 202423.5623.5623.1023.1023.101,500
May 30, 202423.6023.6023.6023.6023.60-
May 29, 202424.3224.3223.8423.8423.84450
May 28, 202424.3424.5224.3424.4424.44127
May 27, 202424.3224.3224.3224.3224.32-
May 24, 202423.8223.8223.8223.8223.82-
May 23, 202423.6623.6623.6623.6623.66-
May 22, 202424.2224.2224.2224.2224.22-
May 21, 202424.2424.2424.2424.2424.24-
May 20, 2024 0.7 Dividend
May 20, 202424.2024.2024.2024.2024.20-
May 17, 202424.5824.8824.5824.8824.186
May 16, 202424.7824.7824.6224.6223.93100
May 15, 202425.6025.6025.6025.6024.88-
May 14, 202425.5825.5825.5825.5824.86-
May 13, 202425.1025.1025.1025.1024.39-
May 10, 202425.0625.0625.0625.0624.35-
May 9, 202424.9624.9624.9624.9624.26-
May 8, 202424.5224.8024.5224.8024.101,000
May 7, 202423.5623.5623.5623.5622.90-
May 6, 202423.5623.6023.5623.6022.9425
May 3, 202423.7623.7623.7623.7623.09-
May 2, 202423.9823.9823.9823.9823.31-

Related Tickers

PFV.DU Pfeiffer Vacuum Technology AG
155.20
+0.26%
 
8IG.BE Interpump Group SpA
31.64
+5.19%
 
KSB3.DU KSB SE & Co KGaA
802.00
+1.26%
 
0QQ9.IL Sulzer Ltd
143.70
+3.08%
 
6954.T Fanuc Corporation
3,720.00
+1.47%
 
TSMCF Tesmec S.p.A.
0.0400
-60.00%
 
IP.MI Interpump Group S.p.A.
31.64
+5.19%