Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,259.44 -40.60 (-1.23%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,365.35 -114.02 (-0.62%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,445.71 -1,200.43 (-1.89%) CMC Crypto 200
1,290.39 -4.28 (-0.33%)
Dürr Aktiengesellschaft (DUE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1,256 |
| 07 May 2024 | 23.72 | 24.12 | 23.72 | 24.12 | 24.12 | 1,256 |
| 06 May 2024 | 23.74 | 23.74 | 23.24 | 23.24 | 23.24 | 175 |
| 03 May 2024 | 23.82 | 23.82 | 23.48 | 23.48 | 23.48 | 200 |
| 02 May 2024 | 23.94 | 23.94 | 23.90 | 23.90 | 23.90 | 277 |
| 30 Apr 2024 | 24.46 | 24.76 | 24.46 | 24.76 | 24.76 | 260 |
| 29 Apr 2024 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 50 |
| 26 Apr 2024 | 22.64 | 23.14 | 22.64 | 23.14 | 23.14 | 55 |
| 25 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 24 Apr 2024 | 22.62 | 22.62 | 22.50 | 22.50 | 22.50 | 40 |
| 23 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 22 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 19 Apr 2024 | 22.62 | 22.62 | 22.44 | 22.44 | 22.44 | 196 |
| 18 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 17 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 16 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 15 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 22 |
| 12 Apr 2024 | 23.10 | 23.34 | 22.88 | 22.90 | 22.90 | 505 |
| 11 Apr 2024 | 22.62 | 22.90 | 22.50 | 22.90 | 22.90 | 439 |
| 10 Apr 2024 | 22.06 | 22.98 | 22.06 | 22.92 | 22.92 | 740 |
| 09 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 08 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 250 |
| 05 Apr 2024 | 20.50 | 21.70 | 20.50 | 21.68 | 21.68 | 237 |
| 04 Apr 2024 | 21.40 | 21.40 | 21.08 | 21.08 | 21.08 | 360 |
| 03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 02 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 40 |
| 28 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 27 Mar 2024 | 21.34 | 21.34 | 21.22 | 21.28 | 21.28 | 330 |
| 26 Mar 2024 | 20.82 | 20.96 | 20.82 | 20.96 | 20.96 | 66 |
| 25 Mar 2024 | 20.76 | 20.76 | 20.56 | 20.56 | 20.56 | 141 |
| 22 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 21 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 20 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 150 |
| 19 Mar 2024 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | 105 |
| 18 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 15 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 14 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 13 Mar 2024 | 21.72 | 21.72 | 21.58 | 21.62 | 21.62 | 240 |
| 12 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 96 |
| 11 Mar 2024 | 21.08 | 21.58 | 21.08 | 21.40 | 21.40 | 1,072 |
| 08 Mar 2024 | 21.22 | 21.54 | 21.22 | 21.54 | 21.54 | 250 |
| 07 Mar 2024 | 21.04 | 21.28 | 21.04 | 21.28 | 21.28 | 100 |
| 06 Mar 2024 | 20.86 | 21.24 | 20.86 | 21.24 | 21.24 | 25 |
| 05 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 04 Mar 2024 | 20.68 | 20.68 | 20.62 | 20.64 | 20.64 | 530 |
| 01 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 96 |
| 29 Feb 2024 | 20.54 | 20.54 | 20.34 | 20.52 | 20.52 | 1,010 |
| 28 Feb 2024 | 20.72 | 20.72 | 20.48 | 20.48 | 20.48 | 278 |
| 27 Feb 2024 | 20.12 | 20.76 | 19.90 | 20.76 | 20.76 | 4,652 |
| 26 Feb 2024 | 19.90 | 20.24 | 19.85 | 20.24 | 20.24 | 3,544 |
| 23 Feb 2024 | 20.04 | 20.04 | 19.91 | 19.96 | 19.96 | 380 |
| 22 Feb 2024 | 20.56 | 20.56 | 20.26 | 20.26 | 20.26 | 150 |
| 21 Feb 2024 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 100 |
| 20 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 19 Feb 2024 | 20.46 | 20.46 | 20.18 | 20.18 | 20.18 | 1,406 |
| 16 Feb 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 20.22 | 200 |
| 15 Feb 2024 | 20.22 | 20.32 | 20.22 | 20.32 | 20.32 | 300 |
| 14 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 13 Feb 2024 | 20.02 | 20.02 | 19.93 | 19.93 | 19.93 | 130 |
| 12 Feb 2024 | 20.40 | 20.40 | 20.22 | 20.22 | 20.22 | 120 |
| 09 Feb 2024 | 20.70 | 20.80 | 20.28 | 20.28 | 20.28 | 365 |
| 08 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 130 |
| 07 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 06 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 120 |
| 05 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 96 |
| 01 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 120 |
| 31 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 30 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 29 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 26 Jan 2024 | 22.00 | 22.02 | 22.00 | 22.00 | 22.00 | 162 |
| 25 Jan 2024 | 22.48 | 22.48 | 22.00 | 22.20 | 22.20 | 285 |
| 24 Jan 2024 | 21.94 | 22.36 | 21.94 | 22.36 | 22.36 | 220 |
| 23 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 22 Jan 2024 | 20.74 | 21.10 | 20.74 | 21.08 | 21.08 | 1,430 |
| 19 Jan 2024 | 21.22 | 21.22 | 20.84 | 20.84 | 20.84 | 200 |
| 18 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 17 Jan 2024 | 20.48 | 20.48 | 20.20 | 20.20 | 20.20 | 400 |
| 16 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 12 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 96 |
| 11 Jan 2024 | 21.18 | 21.18 | 20.70 | 20.70 | 20.70 | 25 |
| 10 Jan 2024 | 21.06 | 21.06 | 20.84 | 20.98 | 20.98 | 180 |
| 09 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 08 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 05 Jan 2024 | 20.22 | 21.20 | 20.22 | 21.20 | 21.20 | 716 |
| 04 Jan 2024 | 20.22 | 20.22 | 20.16 | 20.16 | 20.16 | 200 |
| 03 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 02 Jan 2024 | 21.40 | 21.46 | 21.40 | 21.40 | 21.40 | 246 |
| 29 Dec 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 21.44 | 100 |
| 28 Dec 2023 | 21.28 | 21.28 | 21.18 | 21.18 | 21.18 | 270 |
| 27 Dec 2023 | 21.38 | 21.52 | 21.38 | 21.52 | 21.52 | 130 |
| 22 Dec 2023 | 21.26 | 21.26 | 21.10 | 21.10 | 21.10 | 1,199 |
| 21 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 144 |
| 20 Dec 2023 | 21.14 | 21.28 | 21.12 | 21.12 | 21.12 | 270 |
| 19 Dec 2023 | 20.84 | 21.36 | 20.84 | 21.36 | 21.36 | 380 |
| 18 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 150 |
| 15 Dec 2023 | 20.88 | 20.96 | 20.88 | 20.96 | 20.96 | 100 |
| 14 Dec 2023 | 20.24 | 20.66 | 20.24 | 20.56 | 20.56 | 247 |
| 13 Dec 2023 | 20.52 | 20.52 | 20.20 | 20.20 | 20.20 | 320 |
| *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.