Dürr Aktiengesellschaft (DUE.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -4.2% vs the 50-day and -16.9% vs the 200-day average, 35.6% below the 52-week high and +2.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Dürr Aktiengesellschaft trades 4.2% below its 50-day and 16.9% below its 200-day moving average. (as of 2026-10-30)

Dürr builds and services paint shops, final assembly lines and related automation for carmakers, alongside woodworking machinery such as panel saws and CNC processing centres. It supplies coating, sealing, glueing and testing equipment plus the DXQ software that monitors plants and predicts maintenance needs.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DUE.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	16.70	16.70	16.04	16.16	-3.23%	123,331
2026-10-29	16.44	16.78	16.40	16.70	+0.60%	122,910
2026-10-28	16.18	16.76	16.02	16.60	+2.98%	361,618
2026-10-27	16.14	16.22	15.98	16.12	-0.74%	89,554
2026-10-26	15.84	16.40	15.84	16.24	+2.40%	92,309
2026-10-23	16.00	16.20	15.76	15.86	+0.63%	128,826
2026-10-22	16.26	16.38	15.72	15.76	-4.48%	228,738
2026-10-21	16.42	16.64	16.06	16.50	+0.36%	441,007
2026-10-20	16.38	16.60	16.06	16.44	+0.49%	465,707
2026-10-19	16.32	16.50	16.08	16.36	+1.36%	250,597
2026-10-16	16.04	16.50	16.04	16.14	+0.62%	277,630
2026-10-15	16.00	16.10	15.74	16.04	-2.20%	333,391
2026-10-14	16.40	16.82	16.30	16.40	+0.61%	246,134
2026-10-13	16.34	16.44	16.24	16.30	-0.24%	126,556
2026-10-12	16.56	16.60	16.26	16.34	-0.24%	111,667
2026-10-09	16.32	16.64	16.32	16.38	+1.24%	146,044
2026-10-08	16.40	16.40	16.02	16.18	-1.82%	149,532
2026-10-07	17.00	17.10	16.48	16.48	-3.17%	187,647
2026-10-06	16.98	17.22	16.78	17.02	+1.79%	151,903
2026-10-05	16.78	16.78	16.42	16.72	+0.97%	347,137
2026-10-02	16.50	16.90	16.50	16.56	+0.24%	58,780
2026-10-01	16.84	16.96	16.50	16.52	-2.59%	91,665
2026-09-30	17.26	17.32	16.84	16.96	-1.28%	89,134
2026-09-29	17.44	17.58	17.18	17.18	+1.30%	186,628
2026-09-28	16.96	17.12	16.86	16.96	+1.31%	144,736
2026-09-25	16.64	16.76	16.46	16.74	+0.24%	128,918
2026-09-24	16.36	17.02	16.24	16.70	+1.46%	188,080
2026-09-23	16.66	16.80	16.34	16.46	-1.08%	124,562
2026-09-22	16.54	16.82	16.40	16.64	+0.97%	257,080
2026-09-21	16.78	16.86	16.48	16.48	-0.24%	98,098
2026-09-18	16.92	17.06	16.52	16.52	-1.67%	278,155
2026-09-17	16.90	17.12	16.80	16.80	+0.00%	80,688
2026-09-16	17.18	17.22	16.80	16.80	-1.18%	94,120
2026-09-15	16.94	17.16	16.70	17.00	+0.12%	119,008
2026-09-14	17.00	17.06	16.80	16.98	-1.62%	109,283
2026-09-11	17.02	17.30	17.02	17.26	+0.23%	53,908
2026-09-10	17.40	17.42	17.08	17.22	-0.35%	83,940
2026-09-09	17.70	17.74	17.20	17.28	-3.25%	107,885
2026-09-08	17.72	18.00	17.68	17.86	+0.11%	56,396
2026-09-07	17.94	18.06	17.76	17.84	-1.22%	59,364
2026-09-04	17.72	18.26	17.72	18.06	+1.69%	66,727
2026-09-03	17.90	17.90	17.54	17.76	-0.22%	62,549
2026-09-02	17.50	17.98	17.32	17.80	-2.09%	111,574
2026-09-01	18.40	18.44	17.88	18.18	-1.62%	181,521
2026-08-31	17.82	18.66	17.82	18.48	+2.78%	276,179
2026-08-28	17.94	18.10	17.90	17.98	+1.12%	157,800
2026-08-27	17.84	17.90	17.62	17.78	+0.34%	81,560
2026-08-26	17.64	17.88	17.42	17.72	+1.84%	88,296
2026-08-25	17.10	17.74	17.10	17.40	+1.16%	98,209
2026-08-24	17.30	17.44	17.16	17.20	-0.69%	48,366
2026-08-21	17.18	17.42	17.06	17.32	+1.64%	55,459
2026-08-20	17.20	17.26	16.94	17.04	-1.39%	109,929
2026-08-19	17.22	17.36	17.16	17.28	+0.12%	40,129
2026-08-18	17.52	17.62	17.24	17.26	-2.15%	74,216
2026-08-17	18.00	18.00	17.56	17.64	-0.56%	48,284
2026-08-14	17.78	17.80	17.68	17.74	-0.34%	69,109
2026-08-13	18.02	18.02	17.78	17.80	-0.34%	47,055
2026-08-12	18.20	18.26	17.78	17.86	-1.22%	68,573
2026-08-11	17.72	18.12	17.66	18.08	+2.26%	75,627
2026-08-10	18.18	18.18	17.62	17.68	-2.43%	83,464
2026-08-07	18.00	18.24	17.80	18.12	+1.12%	74,003
2026-08-06	17.90	18.40	17.64	17.92	-3.76%	127,802
2026-08-05	18.56	18.66	18.46	18.62	+0.65%	97,563
2026-08-04	18.74	18.76	18.36	18.50	+0.11%	112,947
2026-08-03	18.28	18.66	18.22	18.48	+3.59%	123,446
2026-07-31	18.12	18.18	17.70	17.84	-1.00%	130,943
2026-07-30	17.72	18.10	17.72	18.02	+0.67%	87,246
2026-07-29	17.94	18.22	17.78	17.90	-0.11%	62,929
2026-07-28	17.80	18.08	17.72	17.92	+0.22%	72,389
2026-07-27	18.36	18.52	17.88	17.88	-1.76%	84,613
2026-07-24	18.00	18.38	17.86	18.20	+0.22%	86,549
2026-07-23	18.30	18.50	17.74	18.16	-2.05%	154,935
2026-07-22	18.32	18.70	18.28	18.54	+1.20%	83,170
2026-07-21	18.38	18.40	17.90	18.32	+0.55%	91,993
2026-07-20	18.26	18.58	18.12	18.22	-0.33%	89,758
2026-07-17	18.00	18.32	17.78	18.28	+0.33%	125,389
2026-07-16	18.04	18.64	18.04	18.22	+1.67%	139,115
2026-07-15	17.46	17.96	17.30	17.92	+2.63%	163,474
2026-07-14	17.06	17.56	17.06	17.46	+0.23%	146,673
2026-07-13	16.82	17.42	16.76	17.42	+1.99%	154,299
2026-07-10	17.16	17.28	16.80	17.08	-2.40%	200,388
2026-07-09	17.92	17.92	17.32	17.50	+0.81%	61,213
2026-07-08	17.80	17.80	17.22	17.36	-3.45%	157,363
2026-07-07	18.60	18.62	17.96	17.98	-2.49%	51,598
2026-07-06	18.70	18.70	18.38	18.44	+0.00%	54,136
2026-07-03	18.16	18.58	18.16	18.44	+1.43%	63,815
2026-07-02	17.88	18.34	17.74	18.18	+1.68%	128,152
2026-07-01	17.90	18.12	17.62	17.88	+0.90%	103,289
2026-06-30	17.70	17.96	17.42	17.72	+1.72%	95,604
2026-06-29	18.00	18.00	17.38	17.42	-2.13%	85,398
2026-06-26	18.06	18.24	17.66	17.80	-2.20%	104,212
2026-06-25	18.32	18.44	17.96	18.20	-0.44%	84,765
2026-06-24	18.64	18.66	18.02	18.28	-2.04%	144,537
2026-06-23	19.22	19.22	18.66	18.66	-4.11%	154,125
2026-06-22	19.50	19.52	18.94	19.46	-0.82%	92,674
2026-06-19	19.56	19.80	19.40	19.62	-0.20%	99,873
2026-06-18	19.70	19.70	19.08	19.66	+0.72%	232,803
2026-06-17	19.68	19.68	19.30	19.52	+0.10%	38,446
2026-06-16	19.96	19.96	19.28	19.50	-1.22%	57,554
2026-06-15	20.40	20.45	19.70	19.74	+1.96%	57,533
2026-06-12	19.10	19.64	19.06	19.36	+2.33%	56,295
2026-06-11	19.10	19.12	18.64	18.92	-0.32%	78,463
2026-06-10	19.42	19.62	18.80	18.98	-2.37%	85,631
2026-06-09	19.70	20.10	19.44	19.44	-1.42%	89,534
2026-06-08	19.80	20.10	19.52	19.72	-2.86%	151,968
2026-06-05	20.45	20.70	20.10	20.30	-1.93%	69,465
2026-06-04	20.55	20.85	20.50	20.70	+0.24%	78,088
2026-06-03	21.10	21.10	20.30	20.65	-2.82%	113,158
2026-06-02	20.60	21.25	20.60	21.25	+2.91%	68,419
2026-06-01	21.10	21.20	20.25	20.65	-0.96%	146,618
2026-05-29	21.25	21.25	20.85	20.85	-1.18%	154,327
2026-05-28	21.15	21.25	20.85	21.10	-1.17%	73,131
2026-05-27	21.05	21.80	21.00	21.35	+2.15%	81,141
2026-05-26	21.25	21.40	20.90	20.90	-2.34%	73,026
2026-05-25	21.15	21.65	21.10	21.40	-0.70%	52,098
2026-05-22	21.05	21.65	21.05	21.55	+2.13%	121,754
2026-05-21	21.35	21.35	20.80	21.10	-0.94%	69,806
2026-05-20	20.55	21.45	20.45	21.30	+3.15%	85,958
2026-05-19	20.90	21.05	20.60	20.65	-0.72%	77,627
2026-05-18	20.60	20.90	20.20	20.80	+1.71%	109,652
2026-05-15	20.75	20.80	20.25	20.45	-2.85%	99,125
2026-05-14	21.65	21.80	20.85	21.05	-2.32%	95,876
2026-05-13	22.10	22.30	21.20	21.55	-1.15%	154,592
2026-05-12	21.40	22.55	21.10	21.80	-3.54%	185,697
2026-05-11	23.05	23.05	22.25	22.60	-1.74%	117,458
2026-05-08	22.45	23.35	22.25	23.00	+1.10%	79,218
2026-05-07	22.65	23.15	22.65	22.75	+0.89%	115,623
2026-05-06	22.35	22.85	21.85	22.55	+4.64%	77,218
2026-05-05	21.25	21.55	21.10	21.55	+1.17%	71,092
2026-05-04	21.15	21.70	21.10	21.30	+0.95%	88,670
2026-04-30	20.65	21.25	20.55	21.10	+1.20%	99,705
2026-04-29	20.90	21.05	20.70	20.85	+0.24%	91,732
2026-04-28	21.15	21.30	20.55	20.80	-1.89%	75,285
2026-04-27	21.55	21.75	21.00	21.20	-0.93%	73,330
2026-04-24	21.80	21.80	21.30	21.40	-2.28%	107,351
2026-04-23	21.95	22.05	21.75	21.90	-0.45%	75,903
2026-04-22	22.65	22.65	21.80	22.00	-2.44%	91,980
2026-04-21	22.65	22.75	22.40	22.55	+0.22%	90,704
2026-04-20	22.05	22.50	22.05	22.50	-0.44%	94,596
2026-04-17	21.90	22.70	21.90	22.60	+2.73%	157,723
2026-04-16	21.65	22.00	21.60	22.00	+1.85%	139,261
2026-04-15	21.65	21.95	21.55	21.60	+0.00%	60,840
2026-04-14	21.50	21.90	21.45	21.60	+1.65%	67,619
2026-04-13	21.05	21.25	21.00	21.25	-0.93%	63,335
2026-04-10	21.40	21.80	21.15	21.45	+0.94%	108,135
2026-04-09	21.25	21.30	21.00	21.25	-1.39%	132,142
2026-04-08	20.80	21.55	20.20	21.55	+12.36%	315,238
2026-04-07	19.26	19.76	19.14	19.18	+0.10%	145,233
2026-04-02	19.26	19.30	18.74	19.16	-2.54%	163,810
2026-04-01	19.76	19.76	19.24	19.66	+4.80%	170,567
2026-03-31	18.36	18.76	18.32	18.76	+1.08%	206,554
2026-03-30	18.38	18.56	18.28	18.56	-0.11%	117,978
2026-03-27	18.66	18.66	18.34	18.58	-0.43%	145,313
2026-03-26	18.66	18.88	18.44	18.66	-1.37%	80,173
2026-03-25	19.00	19.20	18.78	18.92	+1.94%	162,759
2026-03-24	18.44	18.62	18.08	18.56	+1.42%	197,120
2026-03-23	17.70	18.56	17.20	18.30	+1.55%	351,142
2026-03-20	18.66	18.66	18.02	18.02	-2.28%	316,256
2026-03-19	18.80	18.84	18.34	18.44	-4.16%	193,760
2026-03-18	19.40	19.72	19.22	19.24	+0.52%	163,445
2026-03-17	18.92	19.18	18.70	19.14	+1.70%	105,341
2026-03-16	19.08	19.24	18.82	18.82	-1.67%	234,626
2026-03-13	19.14	19.42	19.00	19.14	-2.15%	121,933
2026-03-12	19.80	19.80	19.26	19.56	-1.61%	131,162
2026-03-11	20.10	20.10	19.72	19.88	-0.60%	121,038
2026-03-10	19.96	20.30	19.74	20.00	+3.63%	181,479
2026-03-09	18.98	19.54	18.80	19.30	-3.98%	328,604
2026-03-06	20.50	21.05	20.10	20.10	-1.47%	286,047
2026-03-05	22.45	23.00	20.40	20.40	-10.13%	221,336
2026-03-04	21.95	22.80	21.85	22.70	+3.18%	127,212
2026-03-03	23.15	23.15	21.75	22.00	-6.78%	256,332
2026-03-02	23.60	23.90	23.25	23.60	-3.48%	111,144
2026-02-27	24.25	24.65	24.10	24.45	+0.41%	109,018
2026-02-26	24.45	24.55	24.05	24.35	-0.20%	102,895
2026-02-25	24.70	24.70	24.40	24.40	-1.01%	83,301
2026-02-24	24.80	24.95	24.50	24.65	-0.20%	85,125
2026-02-23	24.65	24.80	24.45	24.70	-0.20%	135,040
2026-02-20	24.50	24.95	24.40	24.75	+0.41%	69,184
2026-02-19	24.90	24.95	24.20	24.65	-1.79%	89,149
2026-02-18	22.90	25.10	22.90	25.10	+9.61%	255,788
2026-02-17	23.10	23.20	22.50	22.90	-1.51%	102,981
2026-02-16	23.50	23.55	23.10	23.25	-0.85%	62,195
2026-02-13	23.35	23.50	23.00	23.45	+0.64%	88,569
2026-02-12	23.80	24.00	23.25	23.30	-1.06%	199,404
2026-02-11	23.60	23.65	23.25	23.55	-0.63%	69,822
2026-02-10	23.75	24.00	23.45	23.70	+0.42%	93,763
2026-02-09	23.30	23.60	23.10	23.60	+1.94%	68,655
2026-02-06	23.45	23.45	23.00	23.15	-1.70%	84,787
2026-02-05	23.65	23.65	23.15	23.55	-0.21%	89,826
2026-02-04	23.50	23.65	23.25	23.60	+1.51%	73,290
2026-02-03	22.95	23.25	22.75	23.25	+2.65%	142,303
2026-02-02	22.15	22.80	22.05	22.65	+0.67%	90,156
2026-01-30	22.60	22.80	22.15	22.50	-0.44%	176,216
2026-01-29	23.10	23.10	22.40	22.60	-1.31%	57,241
2026-01-28	22.95	23.35	22.60	22.90	-0.22%	91,526
2026-01-27	23.30	23.30	22.75	22.95	-1.71%	55,605
2026-01-26	22.55	23.45	22.45	23.35	+2.64%	84,588
2026-01-23	23.20	23.20	22.60	22.75	-2.15%	108,381
2026-01-22	23.00	23.55	22.95	23.25	+3.10%	111,939
2026-01-21	22.00	22.70	21.95	22.55	+2.73%	128,985
2026-01-20	22.50	22.65	21.90	21.95	-2.88%	74,820
2026-01-19	23.10	23.10	22.45	22.60	-5.04%	96,284
2026-01-16	23.40	23.80	23.20	23.80	+1.71%	113,839
2026-01-15	23.55	23.80	23.25	23.40	-0.64%	92,646
2026-01-14	23.05	23.55	22.90	23.55	+1.95%	63,288
2026-01-13	23.40	23.40	22.65	23.10	-0.86%	137,469
2026-01-12	23.75	23.85	23.30	23.30	-1.69%	56,665
2026-01-09	23.40	23.85	23.25	23.70	+1.94%	59,853
2026-01-08	23.50	23.60	23.15	23.25	-1.27%	47,570
2026-01-07	23.50	23.65	23.20	23.55	+0.86%	101,178
2026-01-06	23.00	23.75	22.95	23.35	+2.41%	94,832
2026-01-05	22.90	23.05	22.25	22.80	+0.00%	103,365
2026-01-02	22.40	22.80	22.25	22.80	+1.11%	57,580
2025-12-30	22.30	22.55	22.20	22.55	+1.35%	34,071
2025-12-29	22.20	22.45	22.15	22.25	-0.89%	59,885
2025-12-23	22.35	22.55	21.95	22.45	+0.22%	86,245
2025-12-22	21.00	22.45	20.80	22.40	+7.18%	205,890
2025-12-19	20.75	20.95	20.55	20.90	+0.48%	201,049
2025-12-18	20.85	20.90	20.60	20.80	+0.00%	81,628
2025-12-17	21.30	21.40	20.70	20.80	-1.42%	79,408
2025-12-16	21.25	21.60	21.00	21.10	-1.40%	69,215
2025-12-15	21.15	21.45	21.15	21.40	+1.18%	85,003
2025-12-12	21.30	21.55	21.10	21.15	+0.24%	93,049
2025-12-11	20.80	21.20	20.75	21.10	+1.20%	70,604
2025-12-10	21.45	21.50	20.80	20.85	-2.80%	139,826
2025-12-09	20.80	21.45	20.80	21.45	+2.63%	180,908
2025-12-08	20.45	20.90	20.30	20.90	+2.20%	132,871
2025-12-05	20.00	20.45	19.86	20.45	+2.35%	103,386
2025-12-04	19.74	20.35	19.56	19.98	+3.95%	168,381
2025-12-03	19.34	19.60	19.04	19.22	+0.10%	69,692
2025-12-02	19.46	19.46	19.10	19.20	-0.52%	72,712
2025-12-01	19.34	19.38	18.96	19.30	-0.92%	127,077
2025-11-28	19.36	19.54	19.20	19.48	+1.35%	96,305
2025-11-27	18.90	19.42	18.90	19.22	+0.73%	77,191
2025-11-26	19.06	19.16	18.78	19.08	+0.85%	90,736
2025-11-25	18.54	18.94	18.40	18.92	+1.07%	169,749
2025-11-24	18.76	19.00	18.56	18.72	+0.43%	161,796
2025-11-21	18.38	18.64	18.22	18.64	-0.21%	157,176
2025-11-20	19.10	19.10	18.66	18.68	-1.48%	114,880
2025-11-19	19.12	19.30	18.84	18.96	-1.56%	134,015
2025-11-18	19.26	19.38	19.12	19.26	-1.93%	115,087
2025-11-17	20.30	20.45	19.60	19.64	-3.73%	95,813
2025-11-14	20.85	20.85	19.60	20.40	-3.09%	116,306
2025-11-13	20.40	21.70	20.35	21.05	+4.21%	223,070
2025-11-12	20.00	20.20	19.74	20.20	+1.71%	93,580
2025-11-11	19.52	19.86	19.44	19.86	+1.12%	62,777
2025-11-10	19.64	19.86	19.48	19.64	+1.97%	82,191
2025-11-07	19.52	19.64	19.22	19.26	-0.52%	71,145
2025-11-06	19.78	19.78	19.30	19.36	-1.93%	49,068
2025-11-05	19.44	19.74	19.20	19.74	+0.30%	117,388

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.80%). Worst month: Mar (-8.82%). Based on 5 years of daily data (2022–2026).

Jan+4.45%
Feb+4.10%
Mar-8.82%
Apr+2.00%
May-2.55%
Jun-5.73%
Jul+1.05%
Aug-1.11%
Sep-1.72%
Oct-0.33%
Nov+5.80%
Dec+3.47%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Dürr Aktiengesellschaft's (DUE.DE) latest close?

16.16 on 2026-10-30, from the Closelook data lake's daily price record.

What is DUE.DE's 52-week high and low?

25.10 high and 15.72 low over the trailing 52 weeks, as of 2026-10-30.

What is Dürr Aktiengesellschaft's strongest and weakest month historically?

Historically, DUE.DE's strongest calendar month has been Nov (average +5.80%) and its weakest Mar (average -8.82%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DUE.DE?

Downtrend stack: Trades -4.2% vs the 50-day and -16.9% vs the 200-day average, 35.6% below the 52-week high and +2.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DUE.DE above its 50-day and 200-day moving averages?

Dürr Aktiengesellschaft trades 4.2% below its 50-day and 16.9% below its 200-day moving average (1.1% below its 20-day). As of 2026-10-30.