Stock listing
Lang & Schwarz:859763 Donaldson Company, Inc. Aktie
German listing (Lang & Schwarz) of Donaldson Company, Inc. · home listing NYSE:DCI
Follow Donaldson Company, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:DCI
$85.90 USD +0.57 (+0.7%)
Close on Nov 3, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:DCI
- Day range
- $85.64 – $87.29 USDNov 3, 2026
- Volume
- 813,352 sharesNov 3, 2026
- Market cap
- $9.95B USDAt the close on Nov 3, 2026 · price × 115.8M shares outstanding
- 52-week range
- $79.61 – $112.84 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $56.78M USDMedian day 580,550 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:DCI · Home | $85.90 USD | +0.57 (+0.7%) | 813,352 | $85.65 | $87.29 | $85.64 | $85.33 | Close on Nov 3, 2026 |
| Frankfurt:DNZ | €74.00 EUR | -2.00 (-2.6%) | — | €75.50 | €75.50 | €74.00 | €76.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:DCI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $85.90 | +0.57 | +0.7% | $85.65 | $87.29 | $85.64 | 813,352 | |
| $85.33 | +2.37 | +2.9% | $84.25 | $86.29 | $83.74 | 751,748 | |
| $82.96 | -2.33 | -2.7% | $84.84 | $85.68 | $82.50 | 738,770 | |
| $85.29 | +0.23 | +0.3% | $85.40 | $85.81 | $84.71 | 579,126 | |
| $85.06 | -0.34 | -0.4% | $86.06 | $86.06 | $84.48 | 547,387 | |
| $85.40 | -0.11 | -0.1% | $86.22 | $86.22 | $85.08 | 612,832 | |
| $85.51 | +0.72 | +0.8% | $85.56 | $86.56 | $85.51 | 416,657 | |
| $84.79 | -1.33 | -1.5% | $85.38 | $86.04 | $84.45 | 595,912 | |
| $86.12 | -2.53 | -2.9% | $87.80 | $87.80 | $85.06 | 584,685 | |
| $88.65 | +1.05 | +1.2% | $88.09 | $88.76 | $87.89 | 372,456 | |
| $87.60 | +0.28 | +0.3% | $86.89 | $88.25 | $86.84 | 398,235 | |
| $87.32 | -0.65 | -0.7% | $87.84 | $88.42 | $87.16 | 438,236 | |
| $87.97 | +0.20 | +0.2% | $88.04 | $88.87 | $87.17 | 430,300 | |
| $87.77 | +0.56 | +0.6% | $87.56 | $87.83 | $86.34 | 708,400 | |
| $87.21 | +0.05 | +0.1% | $86.40 | $87.51 | $86.40 | 509,800 | |
| $87.16 | +0.69 | +0.8% | $86.91 | $87.25 | $85.93 | 476,900 | |
| $86.47 | -0.46 | -0.5% | $86.76 | $87.86 | $86.39 | 477,900 | |
| $86.93 | -0.23 | -0.3% | $87.53 | $87.68 | $86.77 | 492,600 | |
| $87.16 | -0.10 | -0.1% | $86.68 | $87.56 | $86.59 | 630,200 | |
| $87.26 | -2.85 | -3.2% | $89.01 | $89.60 | $86.63 | 620,700 | |
| $90.11 | +0.92 | +1.0% | $89.63 | $90.54 | $89.50 | 495,600 | |
| $89.19 | +0.54 | +0.6% | $88.40 | $90.57 | $88.06 | 764,000 | |
| $88.65 | +0.89 | +1.0% | $88.68 | $89.84 | $88.23 | 747,300 | |
| $87.76 | +0.72 | +0.8% | $86.97 | $88.64 | $86.34 | 706,300 | |
| $87.04 | -0.27 | -0.3% | $87.60 | $87.82 | $86.83 | 591,500 | |
| $87.31 | -0.17 | -0.2% | $87.58 | $88.37 | $87.02 | 514,400 | |
| $87.48 | +0.07 | +0.1% | $87.10 | $87.96 | $86.05 | 537,900 | |
| $87.41 | +0.81 | +0.9% | $86.59 | $87.93 | $86.59 | 483,100 | |
| $86.60 | -0.14 | -0.2% | $86.35 | $87.03 | $85.89 | 580,100 | |
| $86.74 | +0.69 | +0.8% | $85.66 | $87.06 | $85.62 | 602,900 | |
| $86.05 | -0.02 | 0.0% | $86.75 | $86.89 | $85.70 | 580,900 | |
| $86.07 | -0.37 | -0.4% | $86.94 | $87.17 | $86.04 | 580,200 | |
| $86.44 | +0.39 | +0.5% | $86.02 | $86.52 | $85.48 | 2,416,700 | |
| $86.05 | -0.28 | -0.3% | $87.70 | $87.70 | $85.84 | 526,300 | |
| $86.33 | -0.73 | -0.8% | $87.69 | $88.06 | $85.24 | 638,400 | |
| $87.06 | -0.87 | -1.0% | $88.71 | $88.71 | $86.38 | 823,900 | |
| $87.93 | -1.32 | -1.5% | $87.88 | $89.03 | $87.46 | 630,000 | |
| $89.25 | +1.07 | +1.2% | $89.50 | $89.50 | $88.67 | 561,900 | |
| $88.18 | -1.63 | -1.8% | $89.07 | $89.07 | $87.99 | 533,900 | |
| $89.81 | -1.18 | -1.3% | $90.41 | $90.60 | $89.26 | 815,300 | |
| $90.99 | -0.04 | 0.0% | $90.75 | $91.79 | $90.11 | 641,500 | |
| $91.03 | +0.43 | +0.5% | $90.34 | $91.51 | $90.30 | 592,000 | |
| $90.60 | +0.69 | +0.8% | $90.59 | $90.67 | $89.16 | 485,700 | |
| $89.91 | +0.15 | +0.2% | $89.96 | $90.93 | $89.08 | 541,000 | |
| $89.76 | -1.13 | -1.2% | $90.21 | $90.99 | $89.28 | 533,000 | |
| $90.89 | -1.00 | -1.1% | $91.68 | $92.54 | $90.46 | 601,200 | |
| $91.89 | -0.52 | -0.6% | $92.25 | $93.18 | $90.84 | 603,100 | |
| $92.41 | -2.83 | -3.0% | $93.52 | $96.26 | $91.54 | 808,200 | |
| $95.24 | +1.98 | +2.1% | $95.13 | $97.96 | $94.08 | 1,211,000 | |
| $93.26 | +0.83 | +0.9% | $93.64 | $93.86 | $92.36 | 671,370 | |
| $92.43 | -0.82 | -0.9% | $93.60 | $94.08 | $91.92 | 572,407 | |
| $93.25 | +0.81 | +0.9% | $93.31 | $94.15 | $92.56 | 530,500 | |
| $92.44 | -0.36 | -0.4% | $92.05 | $93.55 | $91.81 | 840,700 | |
| $92.80 | -1.17 | -1.2% | $94.45 | $94.90 | $92.78 | 903,100 | |
| $93.97 | -0.71 | -0.7% | $94.31 | $94.99 | $91.69 | 535,900 | |
| $94.68 | -1.27 | -1.3% | $94.90 | $95.89 | $94.56 | 489,600 | |
| $95.95 | +0.24 | +0.3% | $95.25 | $96.22 | $94.81 | 405,800 | |
| $95.71 | -0.56 | -0.6% | $96.63 | $96.63 | $95.26 | 349,100 | |
| $96.27 | -0.64 | -0.7% | $97.27 | $97.38 | $95.80 | 488,600 | |
| $96.91 | +0.17 | +0.2% | $96.70 | $98.15 | $96.43 | 528,500 | |
| $96.74 | -1.87 | -1.9% | $98.55 | $98.55 | $96.48 | 562,400 | |
| $98.61 | +0.27 | +0.3% | $98.05 | $98.97 | $97.41 | 490,500 | |
| $98.34 | +1.09 | +1.1% | $98.15 | $98.78 | $96.66 | 998,600 | |
| $97.25 | -0.89 | -0.9% | $98.85 | $99.49 | $97.11 | 656,200 | |
| $98.14 | +2.12 | +2.2% | $96.91 | $98.85 | $95.06 | 662,800 | |
| $96.02 | +1.78 | +1.9% | $94.92 | $96.34 | $94.92 | 721,900 |
- Ticker
- Lang & Schwarz:859763
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Lang & Schwarz
- Currency
- EUR
What changed lately
Latest news release · Nov 2, 2026
Donaldson Introduces Alpha-Pore™ Technology Platform for Extended Sterile Filtration Performance
Latest earnings call · Aug 26, 2026
Donaldson (NYSE:DCI) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Aug 26, 2026
Q4 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Donaldson (NYSE:DCI) Q4 2026 Earnings Call
Wed, Aug 26, 2026 · 10:00 AM ET
Watch TranscriptDonaldson (NYSE:DCI) Q3 2026 Earnings Call
Tue, Jun 02, 2026 · 10:00 AM ET
Watch TranscriptDonaldson (NYSE:DCI) Q2 2026 Earnings Call
Thu, Feb 26, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Donaldson Introduces Alpha-Pore™ Technology Platform for Extended Sterile Filtration Performance
Nov 2, 2026
Closed $85.33 (+2.9%) on Nov 2, 2026
Donaldson Company to Present at the Gabelli Funds 50th Annual Automotive Symposium
Oct 30, 2026
Closed $82.96 (-2.7%) on Oct 30, 2026
Donaldson Appoints Jeff Stierman President of Industrial Solutions
Oct 20, 2026
Closed $87.60 (+0.3%) on Oct 20, 2026
Donaldson Company to Present at the Jefferies 2026 Global Industrials and Morgan Stanley 14th Annual Laguna Conferences
Sep 4, 2026
Closed $91.03 (+0.5%) on Sep 4, 2026
Donaldson Reports Record Fourth Quarter and Full-Year 2026 Sales and Earnings
Aug 26, 2026
Closed $95.24 (+2.1%) on Aug 26, 2026
Donaldson to Webcast Fourth Quarter Fiscal 2026 Earnings Conference Call
Aug 6, 2026
Closed $98.34 (+1.1%) on Aug 6, 2026
Donaldson Reports Record Third Quarter Fiscal 2026 Sales and Earnings
Jun 2, 2026
Closed $85.64 (+4.7%) on Jun 2, 2026
Donaldson Company Increases Quarterly Cash Dividend 6.7%
May 29, 2026
Closed $81.87 (-1.8%) on May 29, 2026
Donaldson Honors Patent Recipients and Inventor Award Winners
May 12, 2026
Closed $84.85 (-0.9%) on May 12, 2026
Donaldson Completes Acquisition of Facet Filtration
May 4, 2026
Closed $86.28 (+1.3%) on May 5, 2026
Decks
Q4 2026 Earnings Presentation
Earnings · 14 slides · Aug 26, 2026
Q3 2026 Earnings Presentation
Earnings · 14 slides · Jun 2, 2026
Raymond James 47th Annual Institutional Investors Conference (March 2026)
Conference · 13 slides · Mar 4, 2026
Q2 2026 Earnings Presentation
Earnings · 15 slides · Feb 26, 2026
Donaldson Company, Inc. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 23 in the last 12 months · 40 in all · newest Nov 2, 2026 · oldest 2025
- Calls
- 28 calls with a replay · 28 with a transcript · latest Aug 26, 2026
- Decks
- 20 decks · latest Aug 26, 2026
Where Donaldson Company, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:DCI · Home listing | NYSE | United States | USD |
| gettex:DNZ | gettex | Germany | EUR |
| LS Exchange:859763 | LS Exchange | Germany | EUR |
| Lang & Schwarz:859763 · This page | Lang & Schwarz | Germany | EUR |
| BOATS:DCI | BOATS | United States | USD |
| Frankfurt:DNZ | Frankfurt | Germany | EUR |
| Dusseldorf:DNZ | Dusseldorf | Germany | EUR |
| Munich:DNZ | Munich | Germany | EUR |
| Stuttgart:DNZ | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Donaldson Company, Inc.