Donaldson Company, Inc. (FRA:DNZ)
Germany
· Delayed Price · Currency is EUR 80.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:05 AM CET
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 74.50 | 80.50 | 74.50 | 80.00 | 79.74 | 8.11% | 50 |
| Dec 3, 2025 | 75.00 | 76.50 | 74.00 | 74.00 | 73.76 | -1.33% | 20 |
| Dec 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | 0.67% | - |
| Dec 1, 2025 | 76.50 | 76.50 | 74.50 | 74.50 | 74.26 | -2.61% | - |
| Nov 28, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.26 | -0.65% | - |
| Nov 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.75 | 0.65% | - |
| Nov 26, 2025 | 77.50 | 77.50 | 76.50 | 76.50 | 76.26 | -1.92% | - |
| Nov 25, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 77.75 | 1.30% | 16 |
| Nov 24, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 76.75 | 1.32% | - |
| Nov 21, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 75.76 | 3.40% | - |
| Nov 20, 2025 | 73.00 | 75.00 | 73.00 | 73.50 | 73.27 | -0.68% | 50 |
| Nov 19, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 73.76 | 1.37% | - |
| Nov 18, 2025 | 72.50 | 73.50 | 72.50 | 73.00 | 72.77 | - | - |
| Nov 17, 2025 | 73.00 | 73.50 | 72.50 | 73.00 | 72.77 | -0.68% | - |
| Nov 14, 2025 | 73.50 | 74.00 | 73.00 | 73.50 | 73.27 | -0.68% | - |
| Nov 13, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 73.76 | -2.63% | - |
| Nov 12, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 75.76 | 0.66% | - |
| Nov 11, 2025 | 77.00 | 77.00 | 75.00 | 75.50 | 75.26 | -0.66% | 33 |
| Nov 10, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | 75.76 | 2.01% | 28 |
| Nov 7, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.26 | 0.68% | - |
| Nov 6, 2025 | 74.50 | 75.00 | 74.00 | 74.00 | 73.76 | -1.33% | - |
| Nov 5, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 74.76 | 2.04% | - |
| Nov 4, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.27 | 0.68% | - |
| Nov 3, 2025 | 74.00 | 74.00 | 72.50 | 73.00 | 72.77 | 1.39% | 12 |
| Oct 31, 2025 | 71.50 | 73.00 | 71.50 | 72.00 | 71.77 | 0.70% | - |
| Oct 30, 2025 | 71.00 | 72.50 | 71.00 | 71.50 | 71.27 | -0.69% | - |
| Oct 29, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 71.77 | 2.13% | - |
| Oct 28, 2025 | 71.00 | 71.50 | 70.50 | 70.50 | 70.27 | -0.70% | - |
| Oct 27, 2025 | 71.00 | 71.50 | 71.00 | 71.00 | 70.77 | - | - |
| Oct 24, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 70.77 | -0.70% | 161 |
| Oct 23, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.27 | 0.70% | - |
| Oct 22, 2025 | 71.50 | 72.00 | 71.00 | 71.00 | 70.77 | -1.39% | - |
| Oct 21, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 71.77 | 0.70% | - |
| Oct 20, 2025 | 70.00 | 72.00 | 70.00 | 71.50 | 71.27 | 1.42% | 1 |
| Oct 17, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.27 | 0.71% | - |
| Oct 16, 2025 | 70.00 | 70.50 | 70.00 | 70.00 | 69.78 | -0.71% | - |
| Oct 15, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.27 | - | - |
| Oct 14, 2025 | 69.00 | 70.50 | 69.00 | 70.50 | 70.27 | 0.71% | - |
| Oct 13, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 69.78 | 2.94% | - |
| Oct 10, 2025 | 69.50 | 70.00 | 68.00 | 68.00 | 67.78 | -3.55% | - |
| Oct 9, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 70.27 | -0.70% | - |
| Oct 8, 2025 | 70.00 | 71.50 | 70.00 | 71.00 | 70.77 | 0.71% | - |
| Oct 7, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.27 | - | - |
| Oct 6, 2025 | 69.50 | 71.00 | 69.50 | 70.50 | 70.27 | - | - |
| Oct 3, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.27 | 0.71% | - |
| Oct 2, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 69.78 | 0.72% | - |
| Oct 1, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.28 | 0.72% | - |
| Sep 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | - | - |
| Sep 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | 0.73% | - |
| Sep 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | 0.74% | - |
| Sep 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.78 | -0.73% | - |
| Sep 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | - | - |
| Sep 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | - | - |
| Sep 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | -0.72% | - |
| Sep 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | 0.73% | - |
| Sep 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | 0.74% | - |
| Sep 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.78 | -0.73% | - |
| Sep 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | -0.72% | - |
| Sep 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | -0.72% | - |
| Sep 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.28 | 1.46% | - |
| Sep 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | 0.74% | - |
| Sep 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.78 | -1.45% | - |
| Sep 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | - | - |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | - | 1 |
| Sep 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | 1.47% | - |
| Sep 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.78 | - | - |
| Sep 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.78 | - | - |
| Sep 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.78 | 0.74% | - |
| Sep 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.28 | -1.46% | - |
| Aug 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.28 | -2.84% | - |
| Aug 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.27 | 6.82% | - |
| Aug 27, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 65.79 | 2.33% | 30 |
| Aug 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | 0.78% | - |
| Aug 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | 1.59% | - |
| Aug 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | -0.79% | - |
| Aug 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | - | - |
| Aug 20, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.30 | 0.79% | 102 |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | 1.61% | - |
| Aug 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | -2.36% | - |
| Aug 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | -0.78% | - |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | 2.40% | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | 1.63% | - |
| Aug 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.30 | - | - |
| Aug 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.05 | - | - |
| Aug 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.05 | - | - |
| Aug 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.05 | -1.60% | - |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.04 | 1.63% | - |
| Aug 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.05 | 0.82% | - |
| Aug 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | -2.40% | - |
| Aug 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.04 | - | - |
| Jul 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.04 | 0.81% | - |
| Jul 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.54 | - | - |
| Jul 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.54 | 1.64% | - |
| Jul 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | 0.83% | - |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | 0.83% | - |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | -0.83% | - |
| Jul 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | 1.68% | - |
| Jul 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | -0.83% | - |
| Jul 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | -0.83% | - |
| Jul 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | 0.83% | - |