Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.202	4.256	4.158	4.178	3.891	160,165
2023-09-21	4.242	4.254	4.184	4.218	3.928	226,675
2023-09-20	4.210	4.298	4.210	4.258	3.965	152,204
2023-09-19	4.172	4.278	4.170	4.206	3.917	258,107
2023-09-18	4.162	4.232	4.150	4.164	3.878	206,143
2023-09-15	4.230	4.240	4.138	4.144	3.859	388,196
2023-09-14	4.114	4.186	4.068	4.176	3.889	188,367
2023-09-13	4.116	4.126	4.068	4.114	3.831	188,703
2023-09-12	4.186	4.196	4.100	4.132	3.848	244,033
2023-09-11	4.178	4.210	4.156	4.170	3.883	167,318
2023-09-08	4.122	4.186	4.090	4.156	3.870	193,338
2023-09-07	4.156	4.190	4.108	4.144	3.859	174,725
2023-09-06	4.190	4.202	4.152	4.184	3.896	127,427
2023-09-05	4.232	4.282	4.200	4.208	3.919	127,970
2023-09-04	4.272	4.298	4.250	4.270	3.976	97,171
2023-09-01	4.336	4.336	4.222	4.232	3.941	237,341
2023-08-31	4.308	4.372	4.308	4.332	4.034	178,212
2023-08-30	4.324	4.340	4.258	4.286	3.991	239,993
2023-08-29	4.246	4.328	4.226	4.320	4.023	279,671
2023-08-28	4.130	4.238	4.124	4.218	3.928	254,184
2023-08-25	4.070	4.128	4.054	4.078	3.798	118,154
2023-08-24	4.174	4.186	4.060	4.060	3.781	171,729
2023-08-23	4.150	4.164	4.116	4.130	3.846	190,787
2023-08-22	4.106	4.144	4.086	4.110	3.827	268,895
2023-08-21	4.180	4.220	4.046	4.060	3.781	301,054
2023-08-18	4.186	4.192	4.120	4.174	3.887	238,863
2023-08-17	4.300	4.308	4.192	4.212	3.922	258,585
2023-08-16	4.304	4.386	4.288	4.324	4.027	218,506
2023-08-15	4.458	4.468	4.308	4.330	4.032	361,979
2023-08-14	4.492	4.570	4.442	4.452	4.146	567,323
2023-08-11	4.564	4.680	4.494	4.510	4.200	458,872
2023-08-10	4.900	4.934	4.510	4.560	4.246	551,949
2023-08-09	4.912	4.912	4.824	4.872	4.537	210,692
2023-08-08	4.916	4.934	4.826	4.858	4.524	147,209
2023-08-07	4.944	5.030	4.922	4.948	4.608	157,669
2023-08-04	4.926	5.015	4.898	4.966	4.624	323,237
2023-08-03	4.932	4.956	4.872	4.912	4.574	457,160
2023-08-02	4.868	4.990	4.848	4.984	4.641	184,665
2023-08-01	5.010	5.020	4.944	4.948	4.608	163,580
2023-07-31	5.070	5.070	4.946	5.005	4.661	322,484
2023-07-28	5.000	5.080	5.000	5.060	4.712	182,542
2023-07-27	5.015	5.050	4.972	5.005	4.661	377,005
2023-07-26	4.998	5.000	4.940	4.992	4.649	330,780
2023-07-25	5.020	5.035	4.954	4.994	4.651	285,916
2023-07-24	5.025	5.055	4.850	4.992	4.649	663,574
2023-07-21	5.240	5.270	5.190	5.210	4.852	220,217
2023-07-20	5.245	5.320	5.225	5.270	4.908	131,820
2023-07-19	5.375	5.400	5.235	5.260	4.898	166,872
2023-07-18	5.355	5.410	5.355	5.405	5.033	140,790
2023-07-17	5.395	5.430	5.350	5.365	4.996	161,975
2023-07-14	5.390	5.445	5.355	5.420	5.047	162,821
2023-07-13	5.480	5.480	5.390	5.410	5.038	215,362
2023-07-12	5.290	5.405	5.280	5.385	5.015	243,610
2023-07-11	5.220	5.275	5.205	5.260	4.898	166,889
2023-07-10	5.100	5.210	5.050	5.185	4.828	327,926
2023-07-07	5.145	5.200	5.075	5.185	4.828	235,410
2023-07-06	5.150	5.215	5.095	5.115	4.763	208,048
2023-07-05	5.220	5.295	5.170	5.195	4.838	178,360
2023-07-04	5.345	5.345	5.160	5.270	4.908	219,889
2023-07-03	5.415	5.430	5.290	5.335	4.968	253,936

← NewerPage 14 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.