TipRanks
Go Ultimate55% OFF

Donaldson Company (DNZ) Historical Prices

DE:DNZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202675.5075.5074.0074.0074.00-2.63%00.00
Oct 29, 202677.5077.5075.5076.0076.00+0.00%00.00
Oct 28, 202675.5076.5075.5076.0076.00+0.00%00.00
Oct 27, 202676.0077.0076.0076.0076.00+0.00%00.00
Oct 26, 202675.0077.0075.0076.0076.00+0.66%00.00
Oct 23, 202675.5076.0075.5075.5075.50-1.31%00.00
Oct 22, 202678.0078.0076.0076.5076.50-2.55%00.00
Oct 21, 202677.0078.5077.0078.5078.50+1.29%00.00
Oct 20, 202677.0078.0077.0077.5077.50+0.00%00.00
Oct 19, 202677.5078.0077.5077.5077.50-0.64%00.00
Oct 16, 202677.0078.0077.0078.0078.00+0.00%00.00
Oct 15, 202677.0078.0077.0078.0078.00+0.00%00.00
Oct 14, 202677.0078.0077.0078.0078.00+0.65%00.00
Oct 13, 202676.5077.5076.5077.5077.50+0.00%00.00
Oct 12, 202677.0078.5077.0077.5077.50+0.00%00.00
Oct 09, 202677.0077.5077.0077.5077.50+0.00%00.00
Oct 08, 202677.0077.5077.0077.5077.50-0.64%00.00
Oct 07, 202679.0079.0077.5078.0078.00-1.89%00.00
Oct 06, 202678.5080.0078.5079.5079.50+0.00%00.00
Oct 05, 202678.5080.5078.5079.5079.50+0.63%00.00
Oct 02, 202677.0079.5077.0079.0079.00+1.28%00.00
Oct 01, 202676.0078.5076.0078.0078.00+1.96%00.00
Sep 30, 202676.0077.0076.0076.5076.50-0.65%00.00
Sep 29, 202676.0077.0076.0077.0077.00+0.00%100106.78
Sep 28, 202675.5077.0075.0077.0077.00+0.65%00.00
Sep 25, 202675.0076.5075.0076.5076.50+0.66%00.00
Sep 24, 202675.0076.0075.0076.0076.00+0.00%00.00
Sep 23, 202675.0076.0074.5076.0076.00+1.33%00.00
Sep 22, 202674.5075.5074.5075.0075.00+0.00%00.00
Sep 21, 202674.5075.5074.5075.0075.00+0.00%00.00
Sep 18, 202674.0075.0074.0075.0075.00+0.67%00.00
Sep 17, 202675.0075.0074.5074.5074.50-0.67%00.00
Sep 16, 202674.5075.5074.5075.0075.00+0.00%00.00
Sep 15, 202675.0075.5074.5075.0075.00-1.32%00.00
Sep 14, 202676.0076.5075.0076.0076.00-0.65%00.00
Sep 11, 202675.0076.5075.0076.5076.50+1.32%00.00
Sep 10, 202676.5076.5075.5075.5075.50-1.31%00.00
Sep 09, 202677.0077.0075.5076.5076.50-1.92%00.00
Sep 08, 202677.0078.5076.5078.0078.00+0.00%00.00
Sep 07, 202677.5078.0077.5078.0078.00+0.00%00.00
Sep 04, 202677.0078.5076.5078.0078.00+0.65%00.00
Sep 03, 202676.5077.5076.5077.5077.50+0.00%00.00
Sep 02, 202676.5078.0076.0077.5077.50+0.65%00.00
Sep 01, 202677.5077.5076.5077.0077.00-1.28%00.00
Aug 31, 202678.0078.0077.5078.0078.00-1.27%00.00
Aug 28, 202678.5079.0078.0079.0079.00-0.63%00.00
Aug 27, 202681.0081.0078.5079.5079.50-1.24%00.00
Aug 26, 202679.0082.0079.0080.5080.50+1.26%00.00
Aug 25, 202678.5079.5078.5079.5079.50+0.63%00.00
Aug 24, 202678.5079.0078.0079.0079.00-0.63%00.00