Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.360 | 3.408 | 3.296 | 3.396 | 3.081 | 181,727 |
| 2022-10-14 | 3.458 | 3.480 | 3.320 | 3.330 | 3.021 | 287,898 |
| 2022-10-13 | 3.288 | 3.394 | 3.244 | 3.394 | 3.079 | 485,701 |
| 2022-10-12 | 3.288 | 3.320 | 3.250 | 3.288 | 2.983 | 198,225 |
| 2022-10-11 | 3.332 | 3.346 | 3.270 | 3.316 | 3.008 | 247,938 |
| 2022-10-10 | 3.236 | 3.360 | 3.236 | 3.324 | 3.016 | 164,026 |
| 2022-10-07 | 3.362 | 3.368 | 3.276 | 3.290 | 2.985 | 231,966 |
| 2022-10-06 | 3.376 | 3.400 | 3.312 | 3.336 | 3.027 | 273,361 |
| 2022-10-05 | 3.402 | 3.424 | 3.308 | 3.344 | 3.034 | 151,119 |
| 2022-10-04 | 3.352 | 3.438 | 3.342 | 3.438 | 3.119 | 342,196 |
| 2022-10-03 | 3.130 | 3.268 | 3.108 | 3.262 | 2.960 | 313,031 |
| 2022-09-30 | 3.054 | 3.192 | 3.040 | 3.188 | 2.892 | 363,311 |
| 2022-09-29 | 3.198 | 3.198 | 2.990 | 3.020 | 2.740 | 843,530 |
| 2022-09-28 | 3.150 | 3.206 | 3.110 | 3.188 | 2.892 | 947,786 |
| 2022-09-27 | 3.350 | 3.354 | 3.204 | 3.208 | 2.911 | 394,868 |
| 2022-09-26 | 3.252 | 3.348 | 3.232 | 3.300 | 2.994 | 394,883 |
| 2022-09-23 | 3.430 | 3.430 | 3.228 | 3.288 | 2.983 | 834,859 |
| 2022-09-22 | 3.482 | 3.512 | 3.394 | 3.414 | 3.097 | 1,006,688 |
| 2022-09-21 | 3.504 | 3.562 | 3.502 | 3.552 | 3.223 | 647,659 |
| 2022-09-20 | 3.586 | 3.638 | 3.532 | 3.552 | 3.223 | 262,704 |
| 2022-09-19 | 3.512 | 3.614 | 3.480 | 3.608 | 3.273 | 895,591 |
| 2022-09-16 | 3.500 | 3.562 | 3.500 | 3.520 | 3.194 | 1,114,166 |
| 2022-09-15 | 3.564 | 3.588 | 3.516 | 3.520 | 3.194 | 515,763 |
| 2022-09-14 | 3.572 | 3.604 | 3.496 | 3.538 | 3.210 | 705,334 |
| 2022-09-13 | 3.794 | 3.794 | 3.600 | 3.600 | 3.266 | 434,077 |
| 2022-09-12 | 3.694 | 3.754 | 3.658 | 3.752 | 3.404 | 354,350 |
| 2022-09-09 | 3.618 | 3.662 | 3.608 | 3.646 | 3.308 | 274,431 |
| 2022-09-08 | 3.628 | 3.644 | 3.540 | 3.586 | 3.253 | 267,986 |
| 2022-09-07 | 3.580 | 3.604 | 3.550 | 3.596 | 3.263 | 240,645 |
| 2022-09-06 | 3.586 | 3.666 | 3.566 | 3.608 | 3.273 | 318,385 |
| 2022-09-05 | 3.600 | 3.658 | 3.580 | 3.590 | 3.257 | 280,269 |
| 2022-09-02 | 3.606 | 3.726 | 3.606 | 3.718 | 3.373 | 286,807 |
| 2022-09-01 | 3.702 | 3.714 | 3.584 | 3.608 | 3.273 | 402,542 |
| 2022-08-31 | 3.808 | 3.812 | 3.736 | 3.752 | 3.404 | 345,432 |
| 2022-08-30 | 3.800 | 3.854 | 3.728 | 3.754 | 3.406 | 306,432 |
| 2022-08-29 | 3.742 | 3.800 | 3.676 | 3.768 | 3.419 | 323,113 |
| 2022-08-26 | 3.830 | 3.902 | 3.776 | 3.782 | 3.431 | 356,593 |
| 2022-08-25 | 3.930 | 3.930 | 3.800 | 3.836 | 3.480 | 327,609 |
| 2022-08-24 | 3.872 | 3.922 | 3.806 | 3.874 | 3.515 | 397,333 |
| 2022-08-23 | 3.860 | 3.980 | 3.846 | 3.926 | 3.562 | 254,131 |
| 2022-08-22 | 4.074 | 4.096 | 3.902 | 3.914 | 3.551 | 374,700 |
| 2022-08-19 | 4.194 | 4.204 | 4.124 | 4.124 | 3.742 | 213,484 |
| 2022-08-18 | 4.202 | 4.294 | 4.180 | 4.248 | 3.854 | 177,594 |
| 2022-08-17 | 4.336 | 4.390 | 4.248 | 4.248 | 3.854 | 330,870 |
| 2022-08-16 | 4.302 | 4.376 | 4.260 | 4.362 | 3.957 | 273,989 |
| 2022-08-15 | 4.332 | 4.360 | 4.248 | 4.284 | 3.887 | 300,617 |
| 2022-08-12 | 4.430 | 4.444 | 4.300 | 4.336 | 3.934 | 375,941 |
| 2022-08-11 | 4.572 | 4.676 | 4.356 | 4.398 | 3.990 | 532,912 |
| 2022-08-10 | 4.252 | 4.438 | 4.206 | 4.410 | 4.001 | 370,117 |
| 2022-08-09 | 4.310 | 4.350 | 4.256 | 4.258 | 3.863 | 361,542 |
| 2022-08-08 | 4.300 | 4.362 | 4.270 | 4.314 | 3.914 | 304,734 |
| 2022-08-05 | 4.250 | 4.342 | 4.250 | 4.294 | 3.896 | 430,535 |
| 2022-08-04 | 4.068 | 4.304 | 4.046 | 4.280 | 3.883 | 955,989 |
| 2022-08-03 | 4.008 | 4.030 | 3.926 | 4.018 | 3.645 | 689,966 |
| 2022-08-02 | 3.992 | 3.994 | 3.930 | 3.966 | 3.598 | 515,383 |
| 2022-08-01 | 4.100 | 4.128 | 3.996 | 4.004 | 3.633 | 482,036 |
| 2022-07-29 | 3.976 | 4.072 | 3.954 | 4.066 | 3.689 | 433,257 |
| 2022-07-28 | 3.860 | 3.950 | 3.860 | 3.922 | 3.558 | 340,237 |
| 2022-07-27 | 3.852 | 3.862 | 3.812 | 3.848 | 3.491 | 156,443 |
| 2022-07-26 | 3.922 | 3.922 | 3.800 | 3.808 | 3.455 | 263,968 |
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.