UK markets close in 2 hours 26 minutes

Dürr Aktiengesellschaft (0J9C.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.52-0.03 (-0.15%)
As of 06:18PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.6622.6422.2422.5522.5511,483
23 Apr 202422.8722.7222.5022.5522.558,846
22 Apr 202422.6022.9422.3222.9122.9112,418
19 Apr 202422.7022.6222.4822.5322.537,308
18 Apr 202423.1123.6622.4823.0023.0011,429
17 Apr 202422.8723.1622.7623.0023.0010,856
16 Apr 202422.6823.2422.7422.7422.7421,024
15 Apr 202422.9923.8822.9023.6223.6233,022
12 Apr 202422.9923.4822.8423.4823.4863,248
11 Apr 202422.8123.2422.4423.0023.0021,949
10 Apr 202421.9223.0022.1822.8422.8436,662
09 Apr 202421.9422.1221.5821.7121.7110,882
08 Apr 202421.8222.1421.7821.9721.9714,531
05 Apr 202421.1821.7821.4021.6121.6118,433
04 Apr 202421.4721.6421.4421.5221.528,525
03 Apr 202421.2721.5020.7621.4321.43102,722
02 Apr 202421.4721.9421.3021.7221.728,987
28 Mar 202421.5321.5821.2421.2621.268,730
27 Mar 202421.3121.5021.2021.3721.3720,977
26 Mar 202420.8821.5020.8620.8620.8654,536
25 Mar 202420.6120.8420.4820.6220.624,686
22 Mar 202420.5320.9320.6220.7220.722,396
21 Mar 202420.6920.7420.4220.5020.5018,007
20 Mar 202420.4020.5620.2020.4120.4139,907
19 Mar 202420.4520.5620.2620.4220.4220,352
18 Mar 202420.9420.9220.5020.7720.7737,032
15 Mar 202421.2121.2420.9620.9620.9615,085
14 Mar 202421.4721.8021.2421.4621.4620,450
13 Mar 202421.7621.9421.5821.6121.618,196
12 Mar 202421.2921.8021.3421.5221.522,479
11 Mar 202421.2921.6220.6421.5621.5613,502
08 Mar 202421.3121.5221.2621.4221.422,852
07 Mar 202421.2121.4020.9221.3421.347,483
06 Mar 202420.8221.4220.8421.2721.277,776
05 Mar 202420.6320.9420.6220.9420.948,792
04 Mar 202420.7720.8820.5020.6820.6824,882
01 Mar 202420.5320.8820.5020.6720.6716,031
29 Feb 202420.5920.7420.2220.3420.347,116
28 Feb 202421.2521.4620.3620.5720.5722,093
27 Feb 202419.8921.1619.7220.3520.35416,990
26 Feb 202419.9920.1819.7220.0920.0917,735
23 Feb 202420.3420.1619.8519.9019.907,662
22 Feb 202420.2720.5820.0420.3320.3312,396
21 Feb 202419.9520.2819.9120.0620.06296,730
20 Feb 202420.0820.0819.8519.8919.8939,824
19 Feb 202420.2420.4620.0420.2020.2012,104
16 Feb 202420.2020.5819.6120.4720.4716,020
15 Feb 202420.0220.3020.0220.0320.0312,397
14 Feb 202419.6120.0619.7719.8419.849,077
13 Feb 202420.2420.4619.7819.9519.9510,681
12 Feb 202420.3020.4020.0220.2420.2413,758
09 Feb 202420.8620.9820.1620.4020.4065,470
08 Feb 202420.2720.8020.2020.6820.6813,844
07 Feb 202420.8621.0020.2020.2220.221,154
06 Feb 202420.2420.6619.9520.6420.6429,033
05 Feb 202421.3521.3820.2020.4420.4438,227
02 Feb 202421.4521.7821.2021.6221.622,863
01 Feb 202421.1421.4420.9821.3521.3562,251
31 Jan 202421.6821.6021.3221.4121.416,754
30 Jan 202421.9622.5421.5221.7921.793,535
29 Jan 202421.9622.1421.7221.7721.773,756
26 Jan 202422.0522.3421.8822.2322.233,269
25 Jan 202422.4822.5222.0622.3822.389,822
24 Jan 202421.9422.8021.6422.6222.6255,798
23 Jan 202421.1821.8021.0021.7621.7639,287
22 Jan 202420.8421.2620.4421.0921.0919,985
19 Jan 202421.0821.2420.5620.9120.9112,931
18 Jan 202420.6320.8620.4420.6920.6983,770
17 Jan 202420.2420.6619.6520.3720.37246,443
16 Jan 202420.4720.6220.3020.4920.4925,726
15 Jan 202421.0621.1420.6220.6620.6611,271
12 Jan 202420.9821.2820.9221.1821.1820,303
11 Jan 202421.0621.2620.7221.0521.0549,788
10 Jan 202421.2121.2620.8221.0421.0456,459
09 Jan 202421.3121.5020.7221.3821.386,755
08 Jan 202421.0821.2020.6220.8120.8124,825
05 Jan 202420.6321.1820.5021.1021.1042,034
04 Jan 202420.0720.2819.9920.2020.2022,132
03 Jan 202421.4521.5020.0621.2721.27143,038
02 Jan 202421.4921.8221.2421.6421.64147,017
29 Dec 202321.3121.5820.8221.5221.523,176
28 Dec 202321.2921.3621.1821.2921.297,127
27 Dec 202321.3321.5021.1021.3321.331,816
22 Dec 202321.2321.3821.0621.2021.20216,062
21 Dec 202321.0421.4621.0021.1221.12104,830
20 Dec 202321.2121.3421.1221.3021.30115,696
19 Dec 202321.0421.3620.4820.9120.91311,880
18 Dec 202320.6320.9420.3620.6120.6177,619
15 Dec 202320.6921.0420.4020.7820.7849,928
14 Dec 202320.3820.8420.5420.6420.6420,092
13 Dec 202320.4020.5220.0220.3820.386,078
12 Dec 202320.7320.7420.3820.5020.5056,136
11 Dec 202320.4020.7420.2420.3020.3016,812
08 Dec 202320.2220.7620.1620.6020.6027,978
07 Dec 202320.1520.4219.8320.2420.2418,971
06 Dec 202320.2620.4219.8520.2820.2854,796
05 Dec 202320.2420.3020.1220.2420.2411,689
04 Dec 202320.4120.4820.1020.2320.2310,582
01 Dec 202320.2820.3820.0820.3120.3115,462
30 Nov 202320.3820.3420.0820.2620.2616,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...