Deutz AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.520	4.680	4.500	4.628	4.310	638,088
2023-12-14	4.288	4.528	4.288	4.474	4.166	540,275
2023-12-13	4.160	4.206	4.130	4.138	3.853	186,809
2023-12-12	4.254	4.260	4.138	4.152	3.866	216,582
2023-12-11	4.294	4.300	4.232	4.236	3.945	182,964
2023-12-08	4.344	4.344	4.276	4.300	4.004	224,469
2023-12-07	4.374	4.394	4.318	4.326	4.028	223,208
2023-12-06	4.408	4.438	4.344	4.434	4.129	184,426
2023-12-05	4.370	4.408	4.296	4.390	4.088	378,690
2023-12-04	4.396	4.456	4.330	4.352	4.053	270,549
2023-12-01	4.370	4.432	4.342	4.432	4.127	199,308
2023-11-30	4.356	4.370	4.302	4.340	4.042	362,003
2023-11-29	4.250	4.372	4.250	4.348	4.049	173,516
2023-11-28	4.212	4.250	4.180	4.246	3.954	156,411
2023-11-27	4.260	4.284	4.220	4.240	3.948	109,459
2023-11-24	4.216	4.280	4.204	4.266	3.973	110,023
2023-11-23	4.230	4.234	4.180	4.210	3.920	99,114
2023-11-22	4.206	4.228	4.160	4.204	3.915	149,934
2023-11-21	4.284	4.338	4.218	4.220	3.930	178,193
2023-11-20	4.346	4.350	4.284	4.300	4.004	216,238
2023-11-17	4.220	4.338	4.220	4.316	4.019	199,541
2023-11-16	4.270	4.304	4.210	4.210	3.920	329,709
2023-11-15	4.212	4.266	4.190	4.224	3.933	348,228
2023-11-14	4.100	4.182	4.030	4.182	3.894	305,261
2023-11-13	4.098	4.098	4.024	4.076	3.796	159,834
2023-11-10	4.130	4.136	3.986	4.082	3.801	692,149
2023-11-09	4.184	4.350	4.104	4.140	3.855	741,127
2023-11-08	3.980	4.032	3.924	4.018	3.742	239,825
2023-11-07	3.962	4.024	3.918	3.992	3.717	348,046
2023-11-06	4.072	4.100	3.980	4.000	3.725	297,461
2023-11-03	3.920	4.062	3.920	4.020	3.744	243,162
2023-11-02	3.800	3.936	3.800	3.900	3.632	287,144
2023-11-01	3.834	3.840	3.740	3.758	3.500	261,014
2023-10-31	3.808	3.850	3.788	3.818	3.555	186,288
2023-10-30	3.786	3.836	3.780	3.808	3.546	171,730
2023-10-27	3.740	3.764	3.710	3.734	3.477	209,159
2023-10-26	3.652	3.758	3.638	3.730	3.473	172,534
2023-10-25	3.820	3.820	3.656	3.686	3.432	220,140
2023-10-24	3.776	3.806	3.724	3.768	3.509	312,146
2023-10-23	3.750	3.798	3.738	3.796	3.535	128,737
2023-10-20	3.758	3.790	3.736	3.750	3.492	182,233
2023-10-19	3.750	3.828	3.744	3.812	3.550	172,575
2023-10-18	3.882	3.890	3.766	3.776	3.516	251,730
2023-10-17	3.952	3.974	3.852	3.908	3.639	357,437
2023-10-16	3.950	4.008	3.916	3.980	3.706	125,291
2023-10-13	4.056	4.056	3.912	3.922	3.652	277,759
2023-10-12	4.060	4.106	4.030	4.038	3.760	136,521
2023-10-11	4.060	4.094	4.022	4.056	3.777	180,235
2023-10-10	4.028	4.142	4.028	4.082	3.801	121,050
2023-10-09	3.988	4.010	3.940	4.000	3.725	295,669
2023-10-06	3.962	4.026	3.954	4.012	3.736	169,445
2023-10-05	4.048	4.084	3.950	3.958	3.686	175,609
2023-10-04	3.980	4.058	3.924	4.046	3.768	240,315
2023-10-03	4.100	4.108	3.986	4.012	3.736	322,963
2023-10-02	4.200	4.248	4.122	4.128	3.844	194,695
2023-09-29	4.170	4.194	4.146	4.180	3.893	209,778
2023-09-28	4.060	4.116	4.002	4.116	3.833	212,245
2023-09-27	4.010	4.060	4.008	4.056	3.777	134,287
2023-09-26	4.068	4.102	4.000	4.000	3.725	175,610
2023-09-25	4.160	4.170	4.052	4.088	3.807	269,323

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.