Duerr AG

DUEG
🏛️ uk →
19.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 40.74 40.74 40.30 40.67 0.0M
2021-12-29 40.62 40.94 40.62 40.67 0.0M
2021-12-23 40.24 40.60 39.76 40.57 0.0M
2021-12-22 38.84 39.50 38.78 39.36 0.0M
2021-12-21 38.54 39.40 38.36 39.20 0.0M
2021-12-20 37.88 38.50 37.50 38.17 0.1M
2021-12-17 39.56 39.62 38.68 39.13 0.1M
2021-12-16 39.54 39.68 39.42 39.58 0.1M
2021-12-15 37.88 38.92 37.80 38.58 0.0M
2021-12-14 37.90 38.00 37.66 37.76 0.1M
2021-12-13 38.55 38.74 38.12 38.66 0.1M
2021-12-10 38.32 38.50 38.04 38.40 0.0M
2021-12-09 38.26 39.02 38.24 38.66 0.0M
2021-12-08 38.50 39.06 38.09 38.09 0.0M
2021-12-07 37.60 38.40 37.60 38.27 0.2M
2021-12-06 37.16 37.16 36.64 36.92 0.0M
2021-12-03 38.36 39.10 36.76 37.25 0.1M
2021-12-02 37.84 39.00 37.32 38.54 0.1M
2021-12-01 35.36 36.32 35.20 36.26 0.0M
2021-11-30 35.26 35.50 34.88 35.24 0.0M
2021-11-29 35.86 36.14 35.56 36.02 0.0M
2021-11-26 35.58 36.04 35.20 35.44 0.0M
2021-11-25 36.84 36.90 36.48 36.63 0.0M
2021-11-24 37.16 37.16 36.50 36.82 0.0M
2021-11-23 37.72 37.72 37.10 37.51 0.1M
2021-11-22 37.74 38.38 37.74 38.05 0.1M
2021-11-19 37.74 37.80 37.36 37.78 0.0M
2021-11-18 38.38 38.38 37.72 37.82 0.0M
2021-11-17 39.00 39.00 38.20 38.25 0.1M
2021-11-16 39.16 39.20 38.54 38.97 0.1M
2021-11-15 39.10 39.14 38.67 39.07 0.1M
2021-11-12 39.58 39.58 39.06 39.54 0.0M
2021-11-11 39.46 39.78 39.28 39.77 0.0M
2021-11-10 39.10 39.26 38.64 38.97 0.0M
2021-11-09 39.04 39.30 38.74 38.74 0.0M
2021-11-08 39.18 39.18 38.40 38.87 0.1M
2021-11-05 39.50 39.92 38.72 38.89 0.0M
2021-11-04 40.60 41.52 39.01 39.01 0.1M
2021-11-03 39.52 39.82 39.30 39.67 0.0M
2021-11-02 39.62 39.92 39.48 39.79 0.0M
2021-11-01 39.68 39.80 39.46 39.56 0.0M
2021-10-29 38.92 39.14 38.58 38.62 0.0M
2021-10-28 38.76 39.08 38.48 38.70 0.0M
2021-10-27 38.86 39.12 38.72 39.05 0.0M
2021-10-26 38.86 39.08 38.70 39.07 0.0M
2021-10-25 38.58 38.68 38.14 38.44 0.0M
2021-10-22 38.16 38.84 38.16 38.83 0.0M
2021-10-21 38.08 38.28 37.84 37.86 0.0M
2021-10-20 38.36 38.50 37.82 38.09 0.0M
2021-10-19 38.14 38.30 38.09 38.09 0.0M
2021-10-18 38.10 38.32 37.82 38.11 0.0M
2021-10-15 38.30 38.60 38.08 38.46 0.0M
2021-10-14 38.04 38.08 37.48 37.72 0.0M
2021-10-13 37.26 38.26 37.22 38.05 0.0M
2021-10-12 36.14 37.30 36.14 36.80 0.0M
2021-10-11 36.28 36.90 36.18 36.45 0.0M
2021-10-08 36.52 36.96 36.34 36.75 0.1M
2021-10-07 35.16 36.54 35.16 36.53 0.1M
2021-10-06 36.54 36.54 35.32 35.79 0.0M
2021-10-05 36.52 36.64 36.10 36.22 0.0M
2021-10-04 36.38 36.96 36.36 36.65 0.0M
2021-10-01 36.54 36.92 36.38 36.86 0.1M
2021-09-30 36.84 37.40 35.88 36.92 0.1M
2021-09-29 38.66 38.94 37.86 38.23 0.1M
2021-09-28 39.62 39.66 38.38 38.64 0.0M
2021-09-27 40.84 40.84 39.38 39.93 0.0M
2021-09-24 40.42 40.46 40.10 40.30 0.0M
2021-09-23 40.62 40.86 40.34 40.61 0.0M
2021-09-22 39.66 40.28 39.62 40.00 0.0M
2021-09-21 40.02 40.10 39.13 39.13 0.0M
2021-09-20 39.92 40.22 39.22 39.52 0.0M
2021-09-17 42.12 42.12 40.74 41.00 0.3M
2021-09-16 42.47 42.48 41.78 41.78 0.0M
2021-09-15 42.64 43.00 42.09 42.09 0.0M
2021-09-14 42.28 43.20 42.10 42.15 0.1M
2021-09-13 43.34 43.34 42.94 43.32 0.0M
2021-09-10 43.40 43.54 43.20 43.20 0.0M
2021-09-09 42.30 43.44 42.30 43.17 0.1M
2021-09-08 42.48 42.94 42.40 42.76 0.2M
2021-09-07 43.26 43.42 42.98 43.09 0.1M
2021-09-06 42.02 42.90 42.02 42.42 0.1M
2021-09-03 42.16 42.16 41.46 41.74 0.0M
2021-09-02 41.86 42.02 41.56 41.68 0.0M
2021-09-01 41.66 41.90 41.06 41.06 0.1M
2021-08-31 42.26 42.26 41.58 41.72 0.0M
2021-08-27 40.96 42.06 40.96 42.03 0.0M
2021-08-26 39.80 41.10 39.80 40.90 0.0M
2021-08-25 42.58 42.58 41.19 41.29 0.1M
2021-08-24 41.82 42.50 41.56 42.15 0.1M
2021-08-23 42.12 42.12 41.60 41.78 0.0M
2021-08-20 40.98 41.80 40.98 41.31 0.1M
2021-08-19 42.20 42.52 41.64 41.90 0.1M
2021-08-18 42.98 42.98 42.64 42.74 0.0M
2021-08-17 43.50 43.94 43.15 43.15 0.0M
2021-08-16 43.32 43.77 43.32 43.77 0.0M
2021-08-13 42.74 44.06 42.68 43.83 0.1M
2021-08-12 43.14 43.50 42.68 42.68 0.1M
2021-08-11 44.00 44.00 43.20 43.63 0.0M
2021-08-10 43.16 43.94 42.94 43.71 0.1M
2021-08-09 42.58 42.80 41.44 41.64 0.0M
2021-08-06 42.32 43.10 42.32 42.93 0.0M
2021-08-05 40.98 42.04 40.56 41.74 0.0M
2021-08-04 40.82 41.86 40.82 41.25 0.1M
2021-08-03 40.38 41.28 40.20 41.21 0.2M
2021-08-02 40.58 40.98 40.32 40.88 0.0M
2021-07-30 40.60 41.08 40.34 40.34 0.1M
2021-07-29 40.86 41.96 40.86 41.14 0.3M
2021-07-28 39.42 41.06 39.42 40.53 0.2M
2021-07-27 38.48 39.70 37.52 38.97 0.3M
2021-07-26 35.14 35.83 35.02 35.83 0.0M
2021-07-23 35.20 35.36 34.94 35.22 0.0M
2021-07-22 35.25 35.39 34.70 35.11 0.0M
2021-07-21 34.66 35.13 34.56 35.13 0.0M
2021-07-20 34.00 34.60 33.92 34.42 0.1M
2021-07-19 34.62 34.62 32.96 33.10 0.0M
2021-07-16 35.20 36.14 34.66 34.95 0.1M
2021-07-15 35.08 35.08 34.08 34.40 0.0M
2021-07-14 34.72 35.48 34.72 35.20 0.1M
2021-07-13 34.32 34.95 34.32 34.70 0.0M
2021-07-12 34.40 34.60 34.00 34.15 0.0M
2021-07-09 32.54 34.80 32.54 34.58 0.1M
2021-07-08 32.20 32.56 31.86 32.32 0.1M
2021-07-07 31.84 32.22 31.64 32.18 0.0M
2021-07-06 32.72 32.74 31.86 32.06 0.0M
2021-07-05 32.18 32.76 32.18 32.57 0.0M
2021-07-02 32.48 32.98 32.36 32.80 0.0M
2021-07-01 32.28 32.40 32.16 32.20 0.0M
2021-06-30 33.06 33.06 31.78 32.43 0.1M
2021-06-29 33.26 33.60 33.10 33.60 0.0M
2021-06-28 33.48 33.50 33.12 33.27 0.0M
2021-06-25 33.20 33.38 33.14 33.31 0.0M
2021-06-24 32.68 33.08 32.58 33.02 0.0M
2021-06-23 32.74 32.74 32.32 32.51 0.0M
2021-06-22 32.80 32.90 32.34 32.41 0.0M
2021-06-21 31.66 32.88 31.34 32.51 0.0M
2021-06-18 32.52 32.68 32.00 32.20 0.0M
2021-06-17 32.76 32.76 32.52 32.57 0.0M
2021-06-16 33.28 33.36 32.32 32.88 0.0M
2021-06-15 33.78 33.78 33.16 33.27 0.0M
2021-06-14 34.58 34.58 33.72 33.96 0.1M
2021-06-11 34.66 34.98 34.14 34.19 0.1M
2021-06-10 34.50 34.82 33.96 34.37 0.1M
2021-06-09 34.14 34.26 33.86 33.86 0.1M
2021-06-08 34.38 34.42 34.02 34.03 0.0M
2021-06-07 34.30 34.72 34.26 34.50 0.0M
2021-06-04 34.34 34.46 34.26 34.35 0.0M
2021-06-03 34.38 34.38 33.64 33.82 0.0M
2021-06-02 34.80 34.80 34.06 34.50 0.0M
2021-06-01 34.04 34.80 34.04 34.78 0.0M
2021-05-28 34.06 34.54 33.84 33.84 0.0M
2021-05-27 33.74 34.40 33.72 34.31 0.0M
2021-05-26 33.74 33.74 33.42 33.62 0.0M
2021-05-25 33.68 33.90 33.62 33.72 0.0M
2021-05-21 32.60 33.38 32.52 33.31 0.1M
2021-05-20 32.82 33.02 32.32 32.59 0.0M
2021-05-19 32.60 32.66 31.74 32.36 0.0M
2021-05-18 33.72 33.80 33.02 33.10 0.0M
2021-05-17 33.90 33.90 33.38 33.51 0.1M
2021-05-14 33.14 33.94 33.14 33.72 0.1M
2021-05-13 32.72 33.30 32.66 32.98 0.1M
2021-05-12 32.58 33.25 32.44 33.02 0.3M
2021-05-11 34.76 35.38 32.66 33.53 0.1M
2021-05-10 34.76 34.82 34.58 34.58 0.0M
2021-05-07 34.98 35.02 34.62 34.93 0.0M
2021-05-06 35.02 35.02 34.40 34.50 0.0M
2021-05-05 34.60 35.06 34.54 34.91 0.0M
2021-05-04 35.34 35.42 34.32 34.44 0.0M
2021-04-30 35.98 35.98 34.96 35.03 0.0M
2021-04-29 37.08 37.08 35.46 35.54 0.0M
2021-04-28 36.50 37.48 36.50 37.02 0.1M
2021-04-27 36.58 37.02 36.12 36.82 0.1M
2021-04-26 36.26 37.26 36.26 37.06 0.2M
2021-04-23 34.98 35.90 34.98 35.87 0.0M
2021-04-22 35.36 35.50 35.06 35.11 0.1M
2021-04-21 34.70 35.02 34.38 34.85 0.0M
2021-04-20 35.58 36.00 34.72 35.13 0.0M
2021-04-19 36.02 36.12 35.70 36.12 0.0M
2021-04-16 36.42 36.60 35.98 36.41 0.0M
2021-04-15 36.30 36.86 36.14 36.59 0.0M
2021-04-14 35.56 36.06 35.50 35.65 0.0M
2021-04-13 35.60 35.90 35.52 35.56 0.0M
2021-04-12 35.28 35.58 35.28 35.48 0.0M
2021-04-09 35.80 36.10 35.78 35.85 0.1M
2021-04-08 35.00 35.96 34.90 35.46 0.0M
2021-04-07 36.98 37.66 35.12 35.20 0.0M
2021-04-06 36.68 37.46 36.62 37.12 0.0M
2021-04-01 35.42 35.84 35.20 35.65 0.0M
2021-03-31 35.40 35.83 35.36 35.83 0.0M
2021-03-30 34.62 35.58 34.62 35.28 0.0M
2021-03-29 34.46 34.70 34.44 34.66 0.0M
2021-03-26 33.84 34.76 33.84 34.60 0.0M
2021-03-25 33.92 34.04 33.06 33.72 0.0M
2021-03-24 33.98 34.26 33.98 34.15 0.0M
2021-03-23 34.26 34.60 33.76 34.23 0.0M
2021-03-22 34.84 35.26 34.74 34.99 0.0M
2021-03-19 35.18 35.76 34.81 34.81 0.0M
2021-03-18 35.26 36.04 35.00 35.17 0.1M
2021-03-17 34.90 34.90 34.60 34.89 0.0M
2021-03-16 35.76 35.98 35.12 35.30 0.0M
2021-03-15 36.02 36.46 35.70 35.95 0.0M
2021-03-12 36.22 36.28 35.74 36.14 0.1M
2021-03-11 35.84 36.50 35.80 36.00 0.0M
2021-03-10 36.14 36.14 35.08 35.48 0.0M
2021-03-09 36.36 36.74 36.12 36.61 0.0M
2021-03-08 34.70 36.62 34.58 36.55 0.0M
2021-03-05 33.98 34.78 33.96 34.19 0.0M
2021-03-04 34.20 34.94 33.92 34.35 0.0M
2021-03-03 34.68 35.06 34.12 34.64 0.0M
2021-03-02 33.98 35.12 33.98 35.03 0.0M
2021-03-01 33.28 34.14 33.16 33.98 0.0M
2021-02-26 33.02 33.70 32.66 32.86 0.0M
2021-02-25 35.58 36.80 33.26 33.80 0.1M
2021-02-24 33.62 34.22 33.62 34.07 0.0M
2021-02-23 35.14 35.14 33.41 33.41 0.0M
2021-02-22 34.58 35.04 34.50 34.97 0.0M
2021-02-19 33.78 34.82 33.78 34.76 0.1M
2021-02-18 35.16 35.34 34.34 34.60 0.0M
2021-02-17 35.02 35.48 35.02 35.38 0.1M
2021-02-16 34.54 35.18 34.44 35.11 0.1M
2021-02-15 34.46 34.46 34.28 34.44 0.0M
2021-02-12 34.26 34.42 33.98 34.42 0.0M
2021-02-11 33.50 34.64 33.50 34.52 0.0M
2021-02-10 35.20 35.20 34.74 35.11 0.0M
2021-02-09 35.42 35.42 35.10 35.20 0.0M
2021-02-08 35.24 35.54 34.76 35.17 0.0M
2021-02-05 35.28 35.52 34.90 35.11 0.0M
2021-02-04 35.44 35.44 35.06 35.32 0.0M
2021-02-03 35.44 35.44 34.50 34.76 0.2M
2021-02-02 34.40 35.10 34.10 34.97 0.0M
2021-02-01 33.70 34.02 33.24 33.64 0.1M
2021-01-29 33.32 33.82 33.04 33.82 0.0M
2021-01-28 32.68 33.88 32.00 33.57 0.0M
2021-01-27 32.84 33.56 32.40 33.12 0.1M
2021-01-26 31.80 33.04 31.72 33.00 0.0M
2021-01-25 33.80 33.84 32.36 32.77 0.0M
2021-01-22 34.78 34.86 33.78 34.01 0.0M
2021-01-21 34.40 34.96 34.28 34.48 0.1M
2021-01-20 33.94 34.58 33.94 34.11 0.0M
2021-01-19 33.62 33.98 33.62 33.88 0.0M
2021-01-18 33.56 33.62 33.30 33.47 0.1M
2021-01-15 34.78 34.78 33.44 33.82 0.2M
2021-01-14 34.66 35.06 34.60 34.81 0.2M
2021-01-13 35.00 35.20 34.58 34.95 0.4M
2021-01-12 33.38 34.94 33.38 34.74 0.2M
2021-01-11 32.58 33.37 32.58 33.37 0.0M
2021-01-08 33.94 33.94 32.66 32.77 0.1M
2021-01-07 33.36 33.92 33.34 33.92 0.0M
2021-01-06 33.34 33.34 32.63 32.63 0.0M
2021-01-05 33.72 33.88 32.96 33.16 0.0M
2021-01-04 33.40 34.54 33.26 33.86 0.2M