Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 5.080 | 5.190 | 5.000 | 5.180 | 4.976 | 282,845 |
| 2024-06-07 | 5.095 | 5.185 | 5.090 | 5.135 | 4.933 | 116,616 |
| 2024-06-06 | 5.275 | 5.310 | 5.145 | 5.155 | 4.952 | 97,124 |
| 2024-06-05 | 5.185 | 5.270 | 5.185 | 5.270 | 5.063 | 133,775 |
| 2024-06-04 | 5.220 | 5.250 | 5.100 | 5.175 | 4.971 | 229,364 |
| 2024-06-03 | 5.350 | 5.350 | 5.240 | 5.280 | 5.072 | 138,726 |
| 2024-05-31 | 5.235 | 5.265 | 5.160 | 5.220 | 5.015 | 384,279 |
| 2024-05-30 | 5.220 | 5.305 | 5.185 | 5.265 | 5.058 | 234,267 |
| 2024-05-29 | 5.330 | 5.350 | 5.220 | 5.240 | 5.034 | 202,181 |
| 2024-05-28 | 5.465 | 5.490 | 5.340 | 5.365 | 5.154 | 141,634 |
| 2024-05-27 | 5.335 | 5.465 | 5.320 | 5.455 | 5.240 | 162,496 |
| 2024-05-24 | 5.395 | 5.465 | 5.310 | 5.335 | 5.125 | 128,290 |
| 2024-05-23 | 5.360 | 5.490 | 5.360 | 5.470 | 5.255 | 143,969 |
| 2024-05-22 | 5.400 | 5.455 | 5.340 | 5.380 | 5.168 | 113,526 |
| 2024-05-21 | 5.360 | 5.455 | 5.225 | 5.405 | 5.192 | 420,482 |
| 2024-05-20 | 5.405 | 5.495 | 5.405 | 5.440 | 5.226 | 139,084 |
| 2024-05-17 | 5.445 | 5.460 | 5.375 | 5.400 | 5.187 | 178,559 |
| 2024-05-16 | 5.520 | 5.550 | 5.480 | 5.485 | 5.269 | 148,993 |
| 2024-05-15 | 5.505 | 5.555 | 5.460 | 5.495 | 5.279 | 201,097 |
| 2024-05-14 | 5.445 | 5.590 | 5.400 | 5.480 | 5.264 | 241,235 |
| 2024-05-13 | 5.450 | 5.460 | 5.395 | 5.415 | 5.202 | 138,425 |
| 2024-05-10 | 5.385 | 5.505 | 5.385 | 5.435 | 5.221 | 176,717 |
| 2024-05-09 | 5.395 | 5.460 | 5.365 | 5.365 | 5.154 | 188,945 |
| 2024-05-08 | 5.465 | 5.585 | 5.445 | 5.550 | 5.168 | 335,614 |
| 2024-05-07 | 5.440 | 5.475 | 5.400 | 5.445 | 5.070 | 181,952 |
| 2024-05-06 | 5.320 | 5.440 | 5.320 | 5.420 | 5.047 | 256,990 |
| 2024-05-03 | 5.400 | 5.400 | 5.300 | 5.315 | 4.949 | 203,166 |
| 2024-05-02 | 5.515 | 5.515 | 5.345 | 5.350 | 4.982 | 384,314 |
| 2024-04-30 | 5.805 | 5.805 | 5.455 | 5.455 | 5.080 | 413,929 |
| 2024-04-29 | 5.715 | 5.915 | 5.600 | 5.800 | 5.401 | 280,509 |
| 2024-04-26 | 5.715 | 5.860 | 5.660 | 5.675 | 5.285 | 632,509 |
| 2024-04-25 | 5.640 | 5.645 | 5.505 | 5.515 | 5.136 | 309,681 |
| 2024-04-24 | 5.720 | 5.730 | 5.640 | 5.640 | 5.252 | 293,175 |
| 2024-04-23 | 5.650 | 5.715 | 5.600 | 5.690 | 5.299 | 146,387 |
| 2024-04-22 | 5.730 | 5.730 | 5.555 | 5.595 | 5.210 | 308,097 |
| 2024-04-19 | 5.670 | 5.670 | 5.565 | 5.665 | 5.275 | 330,520 |
| 2024-04-18 | 5.870 | 5.880 | 5.725 | 5.750 | 5.355 | 274,926 |
| 2024-04-17 | 5.810 | 5.930 | 5.810 | 5.825 | 5.424 | 246,897 |
| 2024-04-16 | 5.935 | 5.950 | 5.675 | 5.840 | 5.438 | 845,772 |
| 2024-04-15 | 6.120 | 6.220 | 6.080 | 6.100 | 5.680 | 322,833 |
| 2024-04-12 | 6.325 | 6.325 | 6.105 | 6.120 | 5.699 | 238,238 |
| 2024-04-11 | 6.100 | 6.310 | 6.100 | 6.255 | 5.825 | 471,573 |
| 2024-04-10 | 6.240 | 6.340 | 6.025 | 6.150 | 5.727 | 393,205 |
| 2024-04-09 | 6.240 | 6.345 | 6.165 | 6.200 | 5.774 | 538,887 |
| 2024-04-08 | 6.115 | 6.265 | 6.085 | 6.240 | 5.811 | 492,830 |
| 2024-04-05 | 5.970 | 6.105 | 5.910 | 6.105 | 5.685 | 513,872 |
| 2024-04-04 | 6.050 | 6.060 | 5.995 | 6.040 | 5.625 | 313,179 |
| 2024-04-03 | 5.890 | 6.020 | 5.835 | 6.020 | 5.606 | 389,693 |
| 2024-04-02 | 5.900 | 6.000 | 5.830 | 5.930 | 5.522 | 479,751 |
| 2024-03-28 | 6.045 | 6.050 | 5.835 | 5.885 | 5.480 | 458,095 |
| 2024-03-27 | 5.890 | 6.045 | 5.885 | 6.040 | 5.625 | 536,088 |
| 2024-03-26 | 5.750 | 5.925 | 5.740 | 5.925 | 5.517 | 404,704 |
| 2024-03-25 | 5.700 | 5.795 | 5.605 | 5.770 | 5.373 | 401,890 |
| 2024-03-22 | 5.730 | 5.755 | 5.650 | 5.680 | 5.289 | 265,015 |
| 2024-03-21 | 5.620 | 5.725 | 5.600 | 5.725 | 5.331 | 517,312 |
| 2024-03-20 | 5.250 | 5.790 | 5.200 | 5.565 | 5.182 | 1,889,272 |
| 2024-03-19 | 5.805 | 6.120 | 4.842 | 5.215 | 4.856 | 3,478,311 |
| 2024-03-18 | 5.900 | 5.915 | 5.810 | 5.835 | 5.434 | 552,109 |
| 2024-03-15 | 5.765 | 5.850 | 5.720 | 5.805 | 5.406 | 610,366 |
| 2024-03-14 | 5.880 | 5.880 | 5.740 | 5.750 | 5.355 | 303,381 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.1800 EUR |
| 2025-05-09 | 0.1700 EUR |
| 2024-05-09 | 0.1700 EUR |
| 2023-04-28 | 0.1500 EUR |
| 2022-04-29 | 0.1500 EUR |
| 2020-05-15 | 0.1500 EUR |
| 2019-05-02 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.