tiprankstipranks
Donaldson Company (DE:DNZ)
FRANKFURT:DNZ
Germany Market
DNZ
Donaldson Company
RESEARCH TOOLSreports

Donaldson Company (DNZ) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
75.00
76.50
75.00
76.50
76.50
+1.32%
0
0.00
Sep 10, 2026
76.50
76.50
75.50
75.50
75.50
-1.31%
0
0.00
Sep 09, 2026
77.00
77.00
75.50
76.50
76.50
-1.92%
0
0.00
Sep 08, 2026
77.00
78.50
76.50
78.00
78.00
0.00%
0
0.00
Sep 07, 2026
77.50
78.00
77.50
78.00
78.00
0.00%
0
0.00
Sep 04, 2026
77.00
78.50
76.50
78.00
78.00
+0.65%
0
0.00
Sep 03, 2026
76.50
77.50
76.50
77.50
77.50
0.00%
0
0.00
Sep 02, 2026
76.50
78.00
76.00
77.50
77.50
+0.65%
0
0.00
Sep 01, 2026
77.50
77.50
76.50
77.00
77.00
-1.28%
0
0.00
Aug 31, 2026
78.00
78.00
77.50
78.00
78.00
-1.27%
0
0.00
Aug 28, 2026
78.50
79.00
78.00
79.00
79.00
-0.63%
0
0.00
Aug 27, 2026
81.00
81.00
78.50
79.50
79.50
-1.24%
0
0.00
Aug 26, 2026
79.00
82.00
79.00
80.50
80.50
+1.26%
0
0.00
Aug 25, 2026
78.50
79.50
78.50
79.50
79.50
+0.63%
0
0.00
Aug 24, 2026
78.50
79.00
78.00
79.00
79.00
-0.63%
0
0.00
Aug 21, 2026
78.00
79.50
78.00
79.50
79.50
+0.63%
0
0.00
Aug 20, 2026
78.50
79.50
77.50
79.00
79.00
-0.63%
0
0.00
Aug 19, 2026
80.00
81.50
79.50
79.50
79.50
-1.85%
59
17.45
Aug 18, 2026
80.50
81.50
80.50
81.00
81.00
-0.61%
0
0.00
Aug 17, 2026
81.50
82.50
80.50
81.50
81.50
-0.88%
0
0.00
Aug 14, 2026
82.00
82.50
81.50
82.50
82.22
0.00%
0
0.00
Aug 13, 2026
82.50
83.00
82.50
82.50
82.22
-1.20%
0
0.00
Aug 12, 2026
83.00
83.50
82.50
83.50
83.22
-0.59%
0
0.00
Aug 11, 2026
82.50
84.00
82.00
84.00
83.72
+0.60%
0
0.00
Aug 10, 2026
84.50
84.50
83.50
83.50
83.22
-1.76%
0
0.00
Aug 07, 2026
84.50
85.00
84.00
85.00
84.72
0.00%
0
0.00
Aug 06, 2026
84.00
85.00
82.50
85.00
84.72
+1.19%
0
0.00
Aug 05, 2026
84.00
85.00
83.50
84.00
83.72
-1.18%
0
0.00
Aug 04, 2026
83.00
85.00
83.00
85.00
84.72
+1.80%
0
0.00
Aug 03, 2026
81.50
83.50
81.50
83.50
83.22
+2.45%
0
0.00
Jul 31, 2026
80.50
81.50
80.00
81.50
81.23
+1.88%
0
0.00
Jul 30, 2026
80.50
80.50
79.00
80.00
79.73
-0.62%
0
0.00
Jul 29, 2026
83.00
83.00
80.50
80.50
80.23
-4.17%
0
0.00
Jul 28, 2026
81.50
84.00
81.50
84.00
83.72
+3.07%
0
0.00
Jul 27, 2026
81.50
81.50
80.50
81.50
81.23
0.00%
0
0.00
Jul 24, 2026
79.50
81.50
79.50
81.50
81.23
+1.88%
0
0.00
Jul 23, 2026
79.00
80.50
79.00
80.00
79.73
+0.63%
0
0.00
Jul 22, 2026
78.50
79.50
78.50
79.50
79.23
+0.63%
0
0.00
Jul 21, 2026
78.00
79.00
78.00
79.00
78.74
+0.64%
0
0.00
Jul 20, 2026
78.50
79.00
78.50
78.50
78.24
0.00%
0
0.00
Jul 17, 2026
78.50
79.50
78.50
78.50
78.24
-1.26%
0
0.00
Jul 16, 2026
77.50
80.00
77.50
79.50
79.23
+2.58%
0
0.00
Jul 15, 2026
77.50
77.50
77.00
77.50
77.24
-1.27%
0
0.00
Jul 14, 2026
78.00
78.50
78.00
78.50
78.24
+0.64%
0
0.00
Jul 13, 2026
77.50
78.50
77.50
78.00
77.74
0.00%
0
0.00
Jul 10, 2026
77.00
78.50
77.00
78.00
77.74
+1.30%
0
0.00
Jul 09, 2026
76.50
77.50
76.50
77.00
76.74
+0.65%
0
0.00
Jul 08, 2026
77.50
77.50
76.50
76.50
76.24
-2.55%
0
0.00
Jul 07, 2026
79.50
79.50
78.00
78.50
78.24
-1.26%
0
0.00
Jul 06, 2026
78.00
79.50
77.50
79.50
79.23
+2.58%
0
0.00
Rows:
50