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

Vienna - Delayed Quote EUR

Dürr Aktiengesellschaft (DUE.VI)

20.60
+0.20
+(0.98%)
At close: 5:32:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202520.6020.6020.4020.6020.60-
Apr 25, 202520.3520.4020.2520.4020.40-
Apr 24, 202519.8420.2019.6820.2020.20-
Apr 23, 202519.7820.1019.7820.0520.05-
Apr 22, 202519.2019.2819.0019.2819.28-
Apr 17, 202519.3219.3219.1419.1419.14-
Apr 16, 202519.3019.3019.2019.2219.22-
Apr 15, 202519.4219.9019.4219.9019.90-
Apr 14, 202519.1619.1818.9819.1819.18316
Apr 11, 202518.8218.8218.1218.7818.78-
Apr 10, 202519.3219.3218.7618.7618.76-
Apr 9, 202517.9217.9217.6017.7217.72-
Apr 8, 202518.7618.7618.5018.6818.68-
Apr 7, 202517.9018.2017.9018.2018.20-
Apr 4, 202520.9220.9219.0919.4519.45-
Apr 3, 202521.8221.8221.0621.0621.06-
Apr 2, 202522.9822.9822.0622.3822.38-
Apr 1, 202523.2423.2423.0623.0623.06-
Mar 31, 202523.2623.2623.0223.2423.24-
Mar 28, 202523.7623.7823.5423.7623.76-
Mar 27, 202524.0024.2823.8824.0224.02-
Mar 26, 202524.7424.7424.4424.4424.44-
Mar 25, 202524.5824.9224.5024.9024.90-
Mar 24, 202525.1425.1424.6424.7824.78-
Mar 21, 202524.9625.0424.5625.0425.04-
Mar 20, 202525.8225.8224.8425.3025.30-
Mar 19, 202525.3425.7825.3425.7825.78-
Mar 18, 202525.0025.3025.0025.3025.30-
Mar 17, 202524.3824.8224.3824.8224.82704
Mar 14, 202523.3824.4023.3824.2224.22-
Mar 13, 202523.5823.6623.5823.6623.66-
Mar 12, 202524.1024.1023.6823.6823.68-
Mar 11, 202524.3024.3624.0024.0024.00-
Mar 10, 202525.3225.3224.3624.3624.36-
Mar 7, 202525.3625.5825.3425.3425.34-
Mar 6, 202525.7425.7424.3424.5624.56-
Mar 5, 202525.7426.4025.7426.3026.30-
Mar 4, 202525.2825.2824.8424.8424.84-
Mar 3, 202525.5826.0025.5825.6625.66-
Feb 28, 202525.1025.1425.1025.1225.12-
Feb 27, 202525.3625.3625.2025.2625.26704
Feb 26, 202525.0225.6225.0225.4625.46-
Feb 25, 202525.0825.1824.7624.7624.76-
Feb 24, 202525.3425.5625.3425.4025.40-
Feb 21, 202525.2425.2424.9424.9424.94-
Feb 20, 202525.3625.3624.7424.7424.74100
Feb 19, 202525.5425.7024.9624.9624.96-
Feb 18, 202525.4025.5625.3025.5625.56-
Feb 17, 202525.4625.4625.2225.3225.32-
Feb 14, 202525.1625.4225.1625.2225.22-
Feb 13, 202524.9225.1624.4425.1625.16352
Feb 12, 202524.6024.8624.6024.6224.62-
Feb 11, 202524.1024.4024.1024.4024.40-
Feb 10, 202523.3624.0823.3624.0824.08-
Feb 7, 202523.0823.4823.0823.3223.32-
Feb 6, 202522.8822.9022.8422.9022.90-
Feb 5, 202522.5222.7422.2422.7422.74-
Feb 4, 202523.0223.0222.4822.6422.64-
Feb 3, 202523.1623.3223.1223.1223.121
Jan 31, 202523.8423.9423.6823.9423.9450
Jan 30, 202523.8823.9823.8823.8823.88704
Jan 29, 202523.7223.7623.6423.6423.64-
Jan 28, 202523.6623.6823.6023.6023.60-
Jan 27, 202523.3423.6423.3423.6223.62-
Jan 24, 202522.9623.3622.9623.3623.36-
Jan 23, 202522.8823.0822.8222.8222.82-
Jan 22, 202522.8622.9422.8222.8622.86-
Jan 21, 202522.7222.8622.7022.8422.84-
Jan 20, 202522.4822.9222.4822.7222.72-
Jan 17, 202521.8222.3421.8222.3222.32-
Jan 16, 202522.2222.2221.6021.6021.60100
Jan 15, 202522.0822.1622.0022.1622.16-
Jan 14, 202521.9421.9421.8021.8021.80-
Jan 13, 202521.5221.6421.3421.6421.64-
Jan 10, 202521.5822.0021.5621.5621.56-
Jan 9, 202521.5621.6621.4621.6621.66-
Jan 8, 202522.0622.0621.7621.7621.76-
Jan 7, 202522.3222.3222.0622.2422.24-
Jan 6, 202521.9422.4821.9422.2822.28-
Jan 3, 202521.6621.8821.6421.6421.64-
Jan 2, 202522.0022.0021.6021.6421.64-
Dec 30, 202421.0821.3221.0821.3221.32-
Dec 27, 202421.1821.4021.1821.3221.32-
Dec 23, 202420.8821.0420.8221.0421.04-
Dec 20, 202420.6620.8220.5620.8220.82-
Dec 19, 202421.4021.4020.9820.9820.98-
Dec 18, 202421.7021.7821.5821.6221.62-
Dec 17, 202422.0222.0621.7021.7021.70-
Dec 16, 202422.5622.5622.0622.0622.06-
Dec 13, 202423.0823.0822.7222.7222.72-
Dec 12, 202423.9223.9223.0823.0823.08-
Dec 11, 202424.0024.0823.9423.9623.96-
Dec 10, 202423.4824.0623.4823.9823.98998
Dec 9, 202423.4623.8423.2423.8423.84-
Dec 6, 202423.3823.5623.2823.4623.46676
Dec 5, 202422.6823.2222.6823.2023.20-
Dec 4, 202421.9822.6221.9822.6222.62-
Dec 3, 202422.0622.1221.9421.9421.94240
Dec 2, 202421.8022.1021.8022.1022.10-
Nov 29, 202421.8621.9021.7421.9021.90-
Nov 28, 202421.8822.0421.8421.8421.84-
Nov 27, 202421.7221.7221.4421.6821.68-
Nov 26, 202422.1422.1421.7221.7221.72-
Nov 25, 202422.1422.3821.7022.3822.38-
Nov 22, 202421.5021.8821.5021.8821.88-
Nov 21, 202421.8021.8021.5821.6621.66713
Nov 20, 202422.1222.1221.6221.7821.78-
Nov 19, 202422.6222.6221.2421.7821.78-
Nov 18, 202422.6222.6222.2422.5422.54243
Nov 15, 202422.4422.5822.4222.4222.42-
Nov 14, 202422.4222.5222.3422.4822.48267
Nov 13, 202422.2022.4622.2022.2822.28-
Nov 12, 202422.0422.5022.0422.4022.40676
Nov 11, 202422.0222.4222.0222.2822.28-
Nov 8, 202422.1422.1421.0421.5621.56-
Nov 7, 202422.7422.7422.1422.1422.14-
Nov 6, 202421.1421.2820.9821.0621.06-
Nov 5, 202421.0021.2420.9421.1421.14-
Nov 4, 202421.2821.4020.8421.1421.14338
Nov 1, 202421.4421.4421.0621.4021.40-
Oct 31, 202421.2021.3221.2021.3221.32-
Oct 30, 202421.1021.3221.1021.2221.22-
Oct 29, 202421.4621.4621.2021.2021.20-
Oct 28, 202421.3821.4021.2021.4021.40-
Oct 25, 202420.8821.1620.8821.0421.04-
Oct 24, 202420.9221.2420.9220.9420.94-
Oct 23, 202421.0221.1420.8220.8220.82195
Oct 22, 202420.9821.1020.5821.1021.10-
Oct 21, 202421.4621.5021.0421.0421.04-
Oct 18, 202421.0821.6221.0821.6021.60-
Oct 17, 202421.5821.6221.0621.0621.06-
Oct 16, 202421.5221.6021.4221.6021.60-
Oct 15, 202421.5021.6221.3821.5021.50-
Oct 14, 202421.6621.6621.4621.4621.46-
Oct 11, 202421.6621.9421.6621.6621.66-
Oct 10, 202422.2222.2221.7821.7821.78-
Oct 9, 202422.7222.7222.0222.2822.28-
Oct 8, 202422.7222.8822.7222.7622.76-
Oct 7, 202423.0223.1622.7623.1623.16676
Oct 4, 202422.1422.7422.1422.7422.74676
Oct 3, 202422.1422.2022.0822.1422.14343
Oct 2, 202421.9622.2421.9622.1622.16756
Oct 1, 202422.3022.3022.0822.0822.08-
Sep 30, 202422.2422.2421.8022.1222.12-
Sep 27, 202421.6422.2021.6422.2022.20180
Sep 26, 202420.2421.5020.2421.5021.50-
Sep 25, 202419.8320.0019.8319.9419.94-
Sep 24, 202420.4220.4219.9219.9219.92-
Sep 23, 202420.1820.1819.9220.0020.00-
Sep 20, 202420.3820.4220.1620.2020.20-
Sep 19, 202420.3220.7020.3220.5220.52-
Sep 18, 202419.5919.9219.5919.9219.921,131
Sep 17, 202419.7019.9519.6619.6619.66-
Sep 16, 202419.5019.6419.4519.5719.57-
Sep 13, 202419.3319.4719.3319.4119.41-
Sep 12, 202418.5618.5618.3018.3918.39-
Sep 11, 202418.1118.4218.1118.1618.16-
Sep 10, 202418.0118.0317.7117.9517.953,972
Sep 9, 202417.9517.9917.8417.9917.99-
Sep 6, 202419.0119.0118.5518.5518.55978
Sep 5, 202418.9919.2118.9919.1419.14-
Sep 4, 202418.8919.1718.8919.1719.17-
Sep 3, 202419.6519.6519.2219.2219.22-
Sep 2, 202419.8119.8119.3419.5119.51-
Aug 30, 202419.6819.7619.6019.7619.76-
Aug 29, 202419.3919.6819.3919.6519.651
Aug 28, 202419.5119.5119.3619.4219.427
Aug 27, 202419.2619.5519.2619.4519.45-
Aug 26, 202419.4619.4619.3119.3219.32-
Aug 23, 202419.5819.5819.3719.4819.48-
Aug 22, 202419.5719.5719.3619.3619.36-
Aug 21, 202419.5519.6219.5319.5319.53-
Aug 20, 202419.7819.7819.4619.4619.46-
Aug 19, 202419.4919.6519.4419.6519.65-
Aug 16, 202419.7719.7719.4419.4419.44-
Aug 15, 202419.4419.6019.4019.5619.56-
Aug 14, 202419.4819.4819.4119.4119.41-
Aug 13, 202419.5119.5119.0619.2319.23-
Aug 12, 202419.9419.9419.4619.4619.46-
Aug 9, 202420.7420.9819.7619.7619.7650
Aug 8, 202420.8621.0020.7821.0021.00-
Aug 7, 202418.8619.2718.8619.2319.231,244
Aug 6, 202419.3219.3218.7718.8518.85-
Aug 5, 202418.8519.1518.6219.1519.156,013
Aug 2, 202419.4619.6319.2319.2719.27754
Aug 1, 202420.2420.2419.8219.8219.82754
Jul 31, 202420.4420.5820.3620.3620.36-
Jul 30, 202420.1620.5220.1620.4820.48-
Jul 29, 202420.2420.2420.0420.1820.18-
Jul 26, 202420.1820.2220.1820.2020.20-
Jul 25, 202420.1220.1219.7720.1020.10-
Jul 24, 202420.4620.5220.2620.2620.26-
Jul 23, 202421.0821.0820.5820.5820.58-
Jul 22, 202420.6821.0420.6821.0421.04-
Jul 19, 202420.8220.8620.5420.5420.54-
Jul 18, 202420.8421.0020.8220.9820.98-
Jul 17, 202420.4220.8620.4220.7820.78749
Jul 16, 202420.5420.5420.0220.5220.52-
Jul 15, 202421.0821.0820.7220.7220.72-
Jul 12, 202421.1021.2620.7621.1821.18-
Jul 11, 202421.0821.0820.7221.0021.0015
Jul 10, 202420.7220.7420.6820.6820.68-
Jul 9, 202420.7620.8220.6220.6220.62-
Jul 8, 202420.3621.0020.3621.0021.00608
Jul 5, 202420.4420.5020.3620.3620.36-
Jul 4, 202420.6420.6420.3420.3420.34-
Jul 3, 202420.1220.3620.1220.3620.36-
Jul 2, 202419.9019.9019.9019.9019.90-
Jul 1, 202420.1420.1420.0020.0020.00-
Jun 28, 202420.1220.1219.8019.8019.80-
Jun 27, 202420.0620.0619.9119.9119.91-
Jun 26, 202420.3020.3020.0220.0220.02-
Jun 25, 202420.5420.5420.2620.2620.26-
Jun 24, 202420.6420.6420.6420.6420.64-
Jun 21, 202420.8820.8820.4620.4620.46-
Jun 20, 202421.0421.0420.8820.8820.88-
Jun 19, 202421.4821.4820.9220.9220.92-
Jun 18, 202421.9221.9221.6221.6221.62-
Jun 17, 202421.4221.8221.4221.8221.82-
Jun 14, 202422.1622.1621.5221.5221.52-
Jun 13, 202422.8622.8622.1822.1822.18-
Jun 12, 202422.0823.0222.0823.0223.02-
Jun 11, 202423.2023.2022.6222.6222.62-
Jun 10, 202422.9423.0022.8423.0023.00350
Jun 7, 202423.2223.2223.2223.2223.22-
Jun 6, 202423.6823.6823.2423.3623.36527
Jun 5, 202424.1624.1623.6223.6223.62-
Jun 4, 202423.3424.2223.3424.2224.222,100
Jun 3, 202424.2224.2223.5823.5823.581,563
May 31, 202423.7823.7823.1623.5623.56700
May 30, 202423.6023.7023.6023.7023.70-
May 29, 202424.2424.2423.8223.8223.82700
May 28, 202424.5024.5024.3624.3624.36-
May 27, 202424.5624.5624.5224.5224.52-
May 24, 202423.8424.4823.8424.4824.48-
May 23, 202424.2424.3624.1024.2424.242,010
May 22, 202424.5224.5223.9423.9423.94-
May 21, 202424.3824.3824.3224.3224.32-
May 20, 202424.6424.6424.6424.6424.64-
May 17, 2024 0.7 Dividend
May 17, 202424.8224.8624.8224.8624.86-
May 16, 202424.6024.8824.6024.8824.18-
May 15, 202425.9625.9624.9224.9224.22-
May 14, 202425.4225.6425.4225.6424.92-
May 13, 202425.4025.4025.0225.0224.32-
May 10, 202425.5025.5025.2025.2024.49-
May 9, 202425.2825.2825.1625.1624.45-
May 8, 202424.7225.0824.7225.0824.37-
May 7, 202423.8624.6023.8624.6023.91-
May 6, 202423.7023.7023.4623.6422.97350
May 3, 202423.9223.9223.6623.6622.99-
May 2, 202424.0024.0023.7623.7623.09-
Apr 30, 202424.5624.6024.4024.5023.81593
Apr 29, 202423.2024.2823.2024.2823.60-