Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.860 | 5.880 | 5.790 | 5.860 | 5.457 | 191,931 |
| 2024-03-12 | 5.715 | 5.875 | 5.685 | 5.835 | 5.434 | 449,281 |
| 2024-03-11 | 5.755 | 5.770 | 5.610 | 5.685 | 5.294 | 502,861 |
| 2024-03-08 | 5.945 | 6.095 | 5.810 | 5.810 | 5.410 | 827,252 |
| 2024-03-07 | 5.835 | 6.210 | 5.800 | 6.035 | 5.620 | 1,116,997 |
| 2024-03-06 | 5.655 | 5.905 | 5.630 | 5.900 | 5.494 | 794,818 |
| 2024-03-05 | 5.665 | 5.690 | 5.610 | 5.645 | 5.257 | 177,910 |
| 2024-03-04 | 5.670 | 5.715 | 5.600 | 5.675 | 5.285 | 202,397 |
| 2024-03-01 | 5.780 | 5.800 | 5.610 | 5.650 | 5.261 | 285,336 |
| 2024-02-29 | 5.570 | 5.770 | 5.555 | 5.745 | 5.350 | 587,400 |
| 2024-02-28 | 5.585 | 5.585 | 5.450 | 5.535 | 5.154 | 227,268 |
| 2024-02-27 | 5.560 | 5.605 | 5.515 | 5.585 | 5.201 | 277,419 |
| 2024-02-26 | 5.645 | 5.670 | 5.555 | 5.595 | 5.210 | 251,405 |
| 2024-02-23 | 5.700 | 5.700 | 5.600 | 5.635 | 5.247 | 141,751 |
| 2024-02-22 | 5.800 | 5.855 | 5.705 | 5.710 | 5.317 | 227,557 |
| 2024-02-21 | 5.695 | 5.790 | 5.690 | 5.790 | 5.392 | 288,753 |
| 2024-02-20 | 5.620 | 5.725 | 5.595 | 5.695 | 5.303 | 228,176 |
| 2024-02-19 | 5.660 | 5.660 | 5.580 | 5.655 | 5.266 | 211,764 |
| 2024-02-16 | 5.730 | 5.810 | 5.695 | 5.710 | 5.317 | 283,522 |
| 2024-02-15 | 5.745 | 5.785 | 5.630 | 5.670 | 5.280 | 309,294 |
| 2024-02-14 | 5.520 | 5.675 | 5.485 | 5.670 | 5.280 | 367,029 |
| 2024-02-13 | 5.750 | 5.750 | 5.325 | 5.550 | 5.168 | 715,187 |
| 2024-02-12 | 5.750 | 5.800 | 5.725 | 5.765 | 5.368 | 132,881 |
| 2024-02-09 | 5.755 | 5.780 | 5.690 | 5.705 | 5.313 | 188,789 |
| 2024-02-08 | 5.705 | 5.860 | 5.705 | 5.785 | 5.387 | 326,791 |
| 2024-02-07 | 5.800 | 5.855 | 5.650 | 5.665 | 5.275 | 333,621 |
| 2024-02-06 | 5.630 | 5.800 | 5.630 | 5.800 | 5.401 | 445,542 |
| 2024-02-05 | 5.720 | 5.755 | 5.635 | 5.635 | 5.247 | 483,574 |
| 2024-02-02 | 5.790 | 5.865 | 5.720 | 5.740 | 5.345 | 453,574 |
| 2024-02-01 | 5.605 | 5.775 | 5.540 | 5.710 | 5.317 | 449,893 |
| 2024-01-31 | 5.550 | 5.650 | 5.515 | 5.630 | 5.243 | 579,826 |
| 2024-01-30 | 5.545 | 5.550 | 5.470 | 5.550 | 5.168 | 272,087 |
| 2024-01-29 | 5.510 | 5.540 | 5.440 | 5.520 | 5.140 | 212,035 |
| 2024-01-26 | 5.460 | 5.535 | 5.340 | 5.520 | 5.140 | 353,017 |
| 2024-01-25 | 5.550 | 5.590 | 5.465 | 5.490 | 5.112 | 303,241 |
| 2024-01-24 | 5.475 | 5.565 | 5.310 | 5.560 | 5.178 | 598,121 |
| 2024-01-23 | 5.260 | 5.415 | 5.165 | 5.415 | 5.043 | 645,056 |
| 2024-01-22 | 5.025 | 5.290 | 4.986 | 5.210 | 4.852 | 1,653,907 |
| 2024-01-19 | 4.598 | 4.870 | 4.552 | 4.816 | 4.485 | 613,590 |
| 2024-01-18 | 4.448 | 4.592 | 4.430 | 4.554 | 4.241 | 230,414 |
| 2024-01-17 | 4.512 | 4.520 | 4.372 | 4.416 | 4.112 | 272,158 |
| 2024-01-16 | 4.652 | 4.652 | 4.556 | 4.592 | 4.276 | 119,313 |
| 2024-01-15 | 4.716 | 4.716 | 4.640 | 4.690 | 4.367 | 207,767 |
| 2024-01-12 | 4.800 | 4.876 | 4.690 | 4.712 | 4.388 | 196,270 |
| 2024-01-11 | 4.850 | 4.900 | 4.788 | 4.788 | 4.459 | 311,055 |
| 2024-01-10 | 4.812 | 4.850 | 4.786 | 4.842 | 4.509 | 146,861 |
| 2024-01-09 | 4.874 | 4.894 | 4.810 | 4.824 | 4.492 | 235,589 |
| 2024-01-08 | 4.772 | 4.856 | 4.716 | 4.842 | 4.509 | 237,238 |
| 2024-01-05 | 4.742 | 4.788 | 4.674 | 4.774 | 4.446 | 205,401 |
| 2024-01-04 | 4.680 | 4.770 | 4.674 | 4.764 | 4.436 | 218,695 |
| 2024-01-03 | 4.872 | 4.872 | 4.628 | 4.690 | 4.367 | 470,790 |
| 2024-01-02 | 4.850 | 4.958 | 4.788 | 4.874 | 4.539 | 426,970 |
| 2023-12-29 | 4.784 | 4.820 | 4.768 | 4.800 | 4.470 | 105,435 |
| 2023-12-28 | 4.850 | 4.900 | 4.746 | 4.784 | 4.455 | 275,233 |
| 2023-12-27 | 4.770 | 4.846 | 4.740 | 4.834 | 4.502 | 383,822 |
| 2023-12-22 | 4.650 | 4.734 | 4.608 | 4.734 | 4.408 | 341,007 |
| 2023-12-21 | 4.650 | 4.660 | 4.546 | 4.652 | 4.332 | 341,058 |
| 2023-12-20 | 4.652 | 4.700 | 4.624 | 4.692 | 4.369 | 270,993 |
| 2023-12-19 | 4.588 | 4.660 | 4.572 | 4.636 | 4.317 | 161,094 |
| 2023-12-18 | 4.584 | 4.614 | 4.500 | 4.602 | 4.285 | 393,426 |
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.