Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 4.434 | 4.500 | 4.416 | 4.500 | 4.083 | 435,901 |
| 2023-01-09 | 4.326 | 4.456 | 4.294 | 4.454 | 4.041 | 636,770 |
| 2023-01-06 | 4.266 | 4.302 | 4.210 | 4.302 | 3.903 | 261,795 |
| 2023-01-05 | 4.208 | 4.292 | 4.182 | 4.284 | 3.887 | 332,045 |
| 2023-01-04 | 4.124 | 4.200 | 4.124 | 4.182 | 3.794 | 200,323 |
| 2023-01-03 | 4.140 | 4.156 | 4.082 | 4.104 | 3.723 | 137,503 |
| 2023-01-02 | 4.052 | 4.132 | 4.052 | 4.106 | 3.725 | 94,741 |
| 2022-12-30 | 4.036 | 4.080 | 4.016 | 4.046 | 3.671 | 142,718 |
| 2022-12-29 | 3.942 | 4.040 | 3.928 | 4.036 | 3.662 | 252,739 |
| 2022-12-28 | 4.012 | 4.018 | 3.922 | 3.952 | 3.586 | 180,050 |
| 2022-12-27 | 4.036 | 4.056 | 4.002 | 4.018 | 3.645 | 100,059 |
| 2022-12-23 | 4.026 | 4.058 | 3.966 | 4.036 | 3.662 | 102,657 |
| 2022-12-22 | 4.088 | 4.094 | 3.958 | 3.972 | 3.604 | 138,479 |
| 2022-12-21 | 4.078 | 4.108 | 4.048 | 4.098 | 3.718 | 130,069 |
| 2022-12-20 | 4.072 | 4.094 | 4.014 | 4.056 | 3.680 | 186,749 |
| 2022-12-19 | 4.048 | 4.180 | 4.048 | 4.114 | 3.732 | 304,504 |
| 2022-12-16 | 4.062 | 4.104 | 3.960 | 4.038 | 3.664 | 488,927 |
| 2022-12-15 | 4.130 | 4.158 | 4.068 | 4.080 | 3.702 | 198,320 |
| 2022-12-14 | 4.254 | 4.278 | 4.138 | 4.166 | 3.780 | 205,363 |
| 2022-12-13 | 4.354 | 4.378 | 4.248 | 4.272 | 3.876 | 325,525 |
| 2022-12-12 | 4.390 | 4.390 | 4.280 | 4.348 | 3.945 | 251,616 |
| 2022-12-09 | 4.352 | 4.434 | 4.340 | 4.420 | 4.010 | 465,739 |
| 2022-12-08 | 4.276 | 4.360 | 4.260 | 4.348 | 3.945 | 239,155 |
| 2022-12-07 | 4.300 | 4.320 | 4.252 | 4.260 | 3.865 | 194,170 |
| 2022-12-06 | 4.342 | 4.376 | 4.302 | 4.318 | 3.918 | 200,351 |
| 2022-12-05 | 4.370 | 4.426 | 4.348 | 4.350 | 3.947 | 266,402 |
| 2022-12-02 | 4.372 | 4.406 | 4.300 | 4.378 | 3.972 | 189,982 |
| 2022-12-01 | 4.374 | 4.440 | 4.316 | 4.374 | 3.968 | 240,494 |
| 2022-11-30 | 4.290 | 4.340 | 4.256 | 4.318 | 3.918 | 271,483 |
| 2022-11-29 | 4.320 | 4.320 | 4.240 | 4.264 | 3.869 | 173,587 |
| 2022-11-28 | 4.350 | 4.378 | 4.286 | 4.294 | 3.896 | 232,472 |
| 2022-11-25 | 4.390 | 4.414 | 4.300 | 4.404 | 3.996 | 328,137 |
| 2022-11-24 | 4.284 | 4.402 | 4.278 | 4.368 | 3.963 | 344,476 |
| 2022-11-23 | 4.310 | 4.310 | 4.218 | 4.270 | 3.874 | 348,821 |
| 2022-11-22 | 4.294 | 4.346 | 4.224 | 4.316 | 3.916 | 270,609 |
| 2022-11-21 | 4.396 | 4.396 | 4.270 | 4.270 | 3.874 | 282,236 |
| 2022-11-18 | 4.276 | 4.482 | 4.220 | 4.416 | 4.006 | 733,508 |
| 2022-11-17 | 4.156 | 4.240 | 4.132 | 4.216 | 3.825 | 371,610 |
| 2022-11-16 | 4.172 | 4.176 | 4.108 | 4.120 | 3.738 | 237,365 |
| 2022-11-15 | 4.250 | 4.250 | 4.100 | 4.202 | 3.812 | 342,281 |
| 2022-11-14 | 4.100 | 4.232 | 4.048 | 4.222 | 3.830 | 413,181 |
| 2022-11-11 | 4.084 | 4.158 | 4.026 | 4.044 | 3.669 | 558,630 |
| 2022-11-10 | 4.140 | 4.158 | 3.966 | 4.034 | 3.660 | 614,127 |
| 2022-11-09 | 4.242 | 4.336 | 4.104 | 4.142 | 3.758 | 670,459 |
| 2022-11-08 | 4.092 | 4.202 | 4.062 | 4.202 | 3.812 | 303,041 |
| 2022-11-07 | 3.950 | 4.118 | 3.920 | 4.080 | 3.702 | 508,889 |
| 2022-11-04 | 3.800 | 3.962 | 3.784 | 3.936 | 3.571 | 327,032 |
| 2022-11-03 | 3.752 | 3.756 | 3.628 | 3.756 | 3.408 | 362,843 |
| 2022-11-02 | 3.920 | 3.920 | 3.794 | 3.820 | 3.466 | 859,455 |
| 2022-11-01 | 3.872 | 3.932 | 3.844 | 3.872 | 3.513 | 204,946 |
| 2022-10-31 | 3.820 | 3.852 | 3.756 | 3.824 | 3.469 | 184,491 |
| 2022-10-28 | 3.792 | 3.858 | 3.738 | 3.796 | 3.444 | 198,273 |
| 2022-10-27 | 3.740 | 3.816 | 3.722 | 3.804 | 3.451 | 296,566 |
| 2022-10-26 | 3.654 | 3.756 | 3.642 | 3.756 | 3.408 | 515,113 |
| 2022-10-25 | 3.546 | 3.660 | 3.534 | 3.650 | 3.312 | 278,004 |
| 2022-10-24 | 3.506 | 3.568 | 3.454 | 3.558 | 3.228 | 404,348 |
| 2022-10-21 | 3.500 | 3.502 | 3.404 | 3.480 | 3.157 | 216,836 |
| 2022-10-20 | 3.466 | 3.520 | 3.410 | 3.486 | 3.163 | 242,400 |
| 2022-10-19 | 3.546 | 3.546 | 3.458 | 3.478 | 3.155 | 340,588 |
| 2022-10-18 | 3.436 | 3.568 | 3.418 | 3.508 | 3.183 | 1,136,763 |
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.