Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 5.905 | 6.020 | 5.900 | 5.945 | 5.394 | 552,063 |
| 2023-04-03 | 6.075 | 6.075 | 5.880 | 5.960 | 5.407 | 491,773 |
| 2023-03-31 | 5.990 | 6.040 | 5.920 | 5.975 | 5.421 | 386,814 |
| 2023-03-30 | 5.835 | 6.020 | 5.835 | 5.975 | 5.421 | 424,609 |
| 2023-03-29 | 5.765 | 5.795 | 5.720 | 5.795 | 5.258 | 268,357 |
| 2023-03-28 | 5.755 | 5.770 | 5.660 | 5.710 | 5.180 | 322,067 |
| 2023-03-27 | 5.715 | 5.760 | 5.615 | 5.710 | 5.180 | 222,403 |
| 2023-03-24 | 5.800 | 5.800 | 5.580 | 5.635 | 5.112 | 297,323 |
| 2023-03-23 | 5.795 | 5.880 | 5.725 | 5.845 | 5.303 | 203,496 |
| 2023-03-22 | 5.825 | 5.830 | 5.705 | 5.795 | 5.258 | 254,308 |
| 2023-03-21 | 5.650 | 5.885 | 5.630 | 5.815 | 5.276 | 409,344 |
| 2023-03-20 | 5.360 | 5.590 | 5.215 | 5.560 | 5.044 | 484,078 |
| 2023-03-17 | 5.600 | 5.805 | 5.415 | 5.425 | 4.922 | 611,821 |
| 2023-03-16 | 5.520 | 5.610 | 5.115 | 5.555 | 5.040 | 884,068 |
| 2023-03-15 | 5.700 | 5.700 | 5.445 | 5.445 | 4.940 | 301,235 |
| 2023-03-14 | 5.515 | 5.725 | 5.500 | 5.665 | 5.140 | 309,688 |
| 2023-03-13 | 5.815 | 5.815 | 5.405 | 5.490 | 4.981 | 814,655 |
| 2023-03-10 | 5.760 | 5.850 | 5.690 | 5.815 | 5.276 | 347,657 |
| 2023-03-09 | 5.900 | 5.920 | 5.820 | 5.855 | 5.312 | 336,971 |
| 2023-03-08 | 5.900 | 5.960 | 5.815 | 5.910 | 5.362 | 310,272 |
| 2023-03-07 | 6.040 | 6.080 | 5.960 | 5.960 | 5.407 | 317,449 |
| 2023-03-06 | 6.010 | 6.055 | 5.940 | 6.025 | 5.466 | 322,103 |
| 2023-03-03 | 5.945 | 6.010 | 5.940 | 6.005 | 5.448 | 409,750 |
| 2023-03-02 | 5.840 | 5.930 | 5.820 | 5.930 | 5.380 | 286,949 |
| 2023-03-01 | 5.850 | 5.890 | 5.820 | 5.880 | 5.335 | 263,870 |
| 2023-02-28 | 5.750 | 5.835 | 5.690 | 5.820 | 5.280 | 408,558 |
| 2023-02-27 | 5.775 | 5.830 | 5.755 | 5.790 | 5.253 | 258,663 |
| 2023-02-24 | 5.895 | 6.025 | 5.665 | 5.725 | 5.194 | 1,140,245 |
| 2023-02-23 | 5.650 | 5.900 | 5.650 | 5.900 | 5.353 | 922,429 |
| 2023-02-22 | 5.425 | 5.600 | 5.405 | 5.600 | 5.081 | 743,762 |
| 2023-02-21 | 5.510 | 5.550 | 5.450 | 5.460 | 4.954 | 265,315 |
| 2023-02-20 | 5.475 | 5.575 | 5.415 | 5.530 | 5.017 | 722,617 |
| 2023-02-17 | 5.305 | 5.400 | 5.275 | 5.380 | 4.881 | 258,642 |
| 2023-02-16 | 5.420 | 5.455 | 5.305 | 5.340 | 4.845 | 193,668 |
| 2023-02-15 | 5.245 | 5.410 | 5.245 | 5.405 | 4.904 | 261,858 |
| 2023-02-14 | 5.325 | 5.325 | 5.220 | 5.260 | 4.772 | 383,247 |
| 2023-02-13 | 5.300 | 5.375 | 5.265 | 5.270 | 4.781 | 228,895 |
| 2023-02-10 | 5.365 | 5.370 | 5.245 | 5.300 | 4.808 | 263,785 |
| 2023-02-09 | 5.340 | 5.405 | 5.320 | 5.385 | 4.886 | 356,273 |
| 2023-02-08 | 5.365 | 5.410 | 5.295 | 5.300 | 4.808 | 378,306 |
| 2023-02-07 | 5.410 | 5.410 | 5.270 | 5.340 | 4.845 | 449,368 |
| 2023-02-06 | 5.190 | 5.435 | 5.170 | 5.425 | 4.922 | 843,784 |
| 2023-02-03 | 5.120 | 5.200 | 5.100 | 5.180 | 4.700 | 358,026 |
| 2023-02-02 | 5.095 | 5.265 | 5.095 | 5.175 | 4.695 | 784,335 |
| 2023-02-01 | 5.025 | 5.085 | 4.936 | 5.040 | 4.573 | 806,175 |
| 2023-01-31 | 4.990 | 5.050 | 4.904 | 5.010 | 4.545 | 670,232 |
| 2023-01-30 | 4.942 | 5.200 | 4.900 | 4.974 | 4.513 | 1,378,119 |
| 2023-01-27 | 4.830 | 4.922 | 4.820 | 4.886 | 4.433 | 391,850 |
| 2023-01-26 | 4.710 | 4.920 | 4.680 | 4.822 | 4.375 | 631,006 |
| 2023-01-25 | 4.614 | 4.704 | 4.602 | 4.694 | 4.259 | 321,728 |
| 2023-01-24 | 4.610 | 4.630 | 4.580 | 4.602 | 4.175 | 185,671 |
| 2023-01-23 | 4.568 | 4.646 | 4.568 | 4.592 | 4.166 | 269,670 |
| 2023-01-20 | 4.490 | 4.540 | 4.428 | 4.524 | 4.104 | 253,010 |
| 2023-01-19 | 4.570 | 4.570 | 4.460 | 4.470 | 4.055 | 414,715 |
| 2023-01-18 | 4.584 | 4.646 | 4.560 | 4.594 | 4.168 | 401,154 |
| 2023-01-17 | 4.580 | 4.652 | 4.528 | 4.590 | 4.164 | 292,804 |
| 2023-01-16 | 4.604 | 4.610 | 4.496 | 4.576 | 4.152 | 531,470 |
| 2023-01-13 | 4.576 | 4.644 | 4.528 | 4.554 | 4.132 | 249,653 |
| 2023-01-12 | 4.512 | 4.610 | 4.486 | 4.544 | 4.123 | 435,514 |
| 2023-01-11 | 4.534 | 4.564 | 4.472 | 4.500 | 4.083 | 401,113 |
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.