Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.385 | 5.425 | 5.330 | 5.385 | 5.015 | 754,727 |
| 2023-06-29 | 5.325 | 5.385 | 5.285 | 5.335 | 4.968 | 333,959 |
| 2023-06-28 | 5.275 | 5.450 | 5.275 | 5.375 | 5.005 | 257,578 |
| 2023-06-27 | 5.200 | 5.255 | 5.180 | 5.245 | 4.884 | 208,897 |
| 2023-06-26 | 5.090 | 5.150 | 5.060 | 5.150 | 4.796 | 318,739 |
| 2023-06-23 | 5.110 | 5.125 | 5.060 | 5.075 | 4.726 | 213,858 |
| 2023-06-22 | 5.150 | 5.210 | 5.145 | 5.160 | 4.805 | 275,238 |
| 2023-06-21 | 5.250 | 5.305 | 5.165 | 5.230 | 4.870 | 417,816 |
| 2023-06-20 | 5.435 | 5.490 | 5.240 | 5.280 | 4.917 | 373,908 |
| 2023-06-19 | 5.635 | 5.635 | 5.460 | 5.465 | 5.089 | 227,601 |
| 2023-06-16 | 5.790 | 5.790 | 5.635 | 5.655 | 5.266 | 416,714 |
| 2023-06-15 | 5.785 | 5.810 | 5.680 | 5.740 | 5.345 | 203,501 |
| 2023-06-14 | 5.735 | 5.840 | 5.720 | 5.820 | 5.420 | 435,297 |
| 2023-06-13 | 5.590 | 5.735 | 5.585 | 5.695 | 5.303 | 382,362 |
| 2023-06-12 | 5.530 | 5.580 | 5.510 | 5.530 | 5.150 | 270,355 |
| 2023-06-09 | 5.570 | 5.590 | 5.520 | 5.550 | 5.168 | 106,888 |
| 2023-06-08 | 5.555 | 5.590 | 5.545 | 5.575 | 5.192 | 121,944 |
| 2023-06-07 | 5.600 | 5.640 | 5.565 | 5.570 | 5.187 | 192,464 |
| 2023-06-06 | 5.545 | 5.600 | 5.520 | 5.600 | 5.215 | 226,925 |
| 2023-06-05 | 5.675 | 5.675 | 5.545 | 5.585 | 5.201 | 161,906 |
| 2023-06-02 | 5.615 | 5.650 | 5.550 | 5.650 | 5.261 | 189,580 |
| 2023-06-01 | 5.605 | 5.610 | 5.535 | 5.565 | 5.182 | 191,925 |
| 2023-05-31 | 5.585 | 5.595 | 5.515 | 5.550 | 5.168 | 432,761 |
| 2023-05-30 | 5.655 | 5.725 | 5.605 | 5.640 | 5.252 | 143,950 |
| 2023-05-29 | 5.750 | 5.750 | 5.615 | 5.630 | 5.243 | 67,105 |
| 2023-05-26 | 5.660 | 5.730 | 5.610 | 5.720 | 5.327 | 201,784 |
| 2023-05-25 | 5.760 | 5.790 | 5.550 | 5.635 | 5.247 | 370,484 |
| 2023-05-24 | 5.800 | 5.800 | 5.695 | 5.730 | 5.336 | 512,875 |
| 2023-05-23 | 5.840 | 5.920 | 5.815 | 5.840 | 5.438 | 192,762 |
| 2023-05-22 | 5.755 | 5.910 | 5.710 | 5.855 | 5.452 | 316,246 |
| 2023-05-19 | 5.705 | 5.805 | 5.690 | 5.795 | 5.396 | 475,695 |
| 2023-05-18 | 5.630 | 5.720 | 5.630 | 5.650 | 5.261 | 188,468 |
| 2023-05-17 | 5.405 | 5.585 | 5.315 | 5.575 | 5.192 | 291,627 |
| 2023-05-16 | 5.670 | 5.685 | 5.430 | 5.450 | 5.075 | 359,361 |
| 2023-05-15 | 5.780 | 5.780 | 5.560 | 5.675 | 5.285 | 329,017 |
| 2023-05-12 | 5.685 | 5.760 | 5.685 | 5.735 | 5.341 | 166,143 |
| 2023-05-11 | 5.670 | 5.765 | 5.620 | 5.635 | 5.247 | 192,012 |
| 2023-05-10 | 5.750 | 5.760 | 5.660 | 5.725 | 5.331 | 148,806 |
| 2023-05-09 | 5.790 | 5.815 | 5.720 | 5.765 | 5.368 | 252,105 |
| 2023-05-08 | 5.875 | 5.875 | 5.800 | 5.825 | 5.424 | 194,162 |
| 2023-05-05 | 5.660 | 5.900 | 5.645 | 5.835 | 5.434 | 561,932 |
| 2023-05-04 | 5.910 | 5.910 | 5.485 | 5.540 | 5.159 | 406,164 |
| 2023-05-03 | 5.915 | 5.930 | 5.815 | 5.900 | 5.494 | 275,649 |
| 2023-05-02 | 6.020 | 6.070 | 5.840 | 5.875 | 5.471 | 284,889 |
| 2023-04-28 | 5.735 | 6.030 | 5.730 | 6.015 | 5.601 | 558,534 |
| 2023-04-27 | 5.865 | 6.000 | 5.805 | 5.830 | 5.289 | 622,585 |
| 2023-04-26 | 5.785 | 5.815 | 5.725 | 5.785 | 5.249 | 249,803 |
| 2023-04-25 | 5.800 | 5.850 | 5.770 | 5.800 | 5.262 | 200,047 |
| 2023-04-24 | 5.860 | 5.885 | 5.800 | 5.825 | 5.285 | 195,384 |
| 2023-04-21 | 6.015 | 6.015 | 5.780 | 5.865 | 5.321 | 458,254 |
| 2023-04-20 | 5.925 | 6.020 | 5.910 | 5.995 | 5.439 | 355,413 |
| 2023-04-19 | 6.000 | 6.000 | 5.900 | 5.950 | 5.398 | 231,527 |
| 2023-04-18 | 6.000 | 6.045 | 5.970 | 6.015 | 5.457 | 233,898 |
| 2023-04-17 | 6.000 | 6.080 | 5.940 | 5.980 | 5.425 | 401,442 |
| 2023-04-14 | 5.855 | 5.990 | 5.850 | 5.970 | 5.416 | 437,632 |
| 2023-04-13 | 5.725 | 5.845 | 5.725 | 5.845 | 5.303 | 329,774 |
| 2023-04-12 | 5.700 | 5.760 | 5.670 | 5.745 | 5.212 | 210,440 |
| 2023-04-11 | 5.640 | 5.750 | 5.640 | 5.720 | 5.190 | 245,306 |
| 2023-04-06 | 5.870 | 5.880 | 5.430 | 5.575 | 5.058 | 831,943 |
| 2023-04-05 | 5.935 | 5.960 | 5.885 | 5.885 | 5.339 | 651,546 |
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.