Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.922 | 3.922 | 3.800 | 3.808 | 3.455 | 263,968 |
| 2022-07-25 | 3.950 | 3.988 | 3.900 | 3.932 | 3.567 | 280,437 |
| 2022-07-22 | 3.950 | 3.992 | 3.862 | 3.958 | 3.591 | 310,173 |
| 2022-07-21 | 4.030 | 4.030 | 3.886 | 3.930 | 3.566 | 268,331 |
| 2022-07-20 | 4.010 | 4.026 | 3.924 | 4.000 | 3.629 | 352,881 |
| 2022-07-19 | 3.864 | 3.986 | 3.772 | 3.986 | 3.616 | 699,477 |
| 2022-07-18 | 3.840 | 3.898 | 3.836 | 3.892 | 3.531 | 362,685 |
| 2022-07-15 | 3.774 | 3.840 | 3.736 | 3.826 | 3.471 | 460,419 |
| 2022-07-14 | 3.784 | 3.850 | 3.706 | 3.720 | 3.375 | 432,903 |
| 2022-07-13 | 3.906 | 3.910 | 3.740 | 3.802 | 3.449 | 546,137 |
| 2022-07-12 | 3.850 | 3.872 | 3.734 | 3.872 | 3.513 | 450,808 |
| 2022-07-11 | 3.898 | 3.932 | 3.832 | 3.864 | 3.506 | 552,476 |
| 2022-07-08 | 3.870 | 3.990 | 3.842 | 3.988 | 3.618 | 355,633 |
| 2022-07-07 | 3.752 | 3.880 | 3.732 | 3.854 | 3.497 | 402,868 |
| 2022-07-06 | 3.646 | 3.712 | 3.632 | 3.696 | 3.353 | 292,093 |
| 2022-07-05 | 3.802 | 3.836 | 3.602 | 3.626 | 3.290 | 389,085 |
| 2022-07-04 | 3.792 | 3.796 | 3.712 | 3.766 | 3.417 | 176,565 |
| 2022-07-01 | 3.638 | 3.828 | 3.608 | 3.746 | 3.399 | 420,762 |
| 2022-06-30 | 3.750 | 3.758 | 3.528 | 3.682 | 3.341 | 1,119,382 |
| 2022-06-29 | 4.000 | 4.004 | 3.766 | 3.786 | 3.435 | 518,763 |
| 2022-06-28 | 3.990 | 4.072 | 3.966 | 4.016 | 3.644 | 381,984 |
| 2022-06-27 | 3.878 | 4.030 | 3.862 | 3.934 | 3.569 | 517,787 |
| 2022-06-24 | 3.752 | 3.870 | 3.678 | 3.844 | 3.488 | 692,657 |
| 2022-06-23 | 3.940 | 3.944 | 3.700 | 3.700 | 3.357 | 839,518 |
| 2022-06-22 | 4.038 | 4.038 | 3.890 | 3.938 | 3.573 | 668,271 |
| 2022-06-21 | 4.146 | 4.202 | 4.082 | 4.108 | 3.727 | 215,994 |
| 2022-06-20 | 4.122 | 4.130 | 4.026 | 4.106 | 3.725 | 274,553 |
| 2022-06-17 | 4.024 | 4.114 | 3.980 | 4.066 | 3.689 | 741,932 |
| 2022-06-16 | 4.184 | 4.194 | 3.972 | 3.990 | 3.620 | 523,726 |
| 2022-06-15 | 4.236 | 4.252 | 4.176 | 4.182 | 3.794 | 409,766 |
| 2022-06-14 | 4.196 | 4.232 | 4.150 | 4.180 | 3.792 | 304,243 |
| 2022-06-13 | 4.260 | 4.276 | 4.172 | 4.180 | 3.792 | 362,297 |
| 2022-06-10 | 4.512 | 4.514 | 4.326 | 4.326 | 3.925 | 428,927 |
| 2022-06-09 | 4.586 | 4.636 | 4.536 | 4.560 | 4.137 | 328,708 |
| 2022-06-08 | 4.662 | 4.700 | 4.578 | 4.624 | 4.195 | 450,712 |
| 2022-06-07 | 4.570 | 4.620 | 4.532 | 4.608 | 4.181 | 459,814 |
| 2022-06-06 | 4.562 | 4.630 | 4.530 | 4.624 | 4.195 | 264,316 |
| 2022-06-03 | 4.654 | 4.684 | 4.500 | 4.506 | 4.088 | 446,812 |
| 2022-06-02 | 4.520 | 4.614 | 4.518 | 4.614 | 4.186 | 355,987 |
| 2022-06-01 | 4.512 | 4.550 | 4.450 | 4.506 | 4.088 | 211,170 |
| 2022-05-31 | 4.480 | 4.540 | 4.438 | 4.466 | 4.052 | 480,719 |
| 2022-05-30 | 4.498 | 4.538 | 4.480 | 4.526 | 4.106 | 244,817 |
| 2022-05-27 | 4.430 | 4.458 | 4.406 | 4.434 | 4.023 | 439,042 |
| 2022-05-26 | 4.368 | 4.428 | 4.320 | 4.428 | 4.017 | 393,403 |
| 2022-05-25 | 4.200 | 4.334 | 4.190 | 4.314 | 3.914 | 471,420 |
| 2022-05-24 | 4.272 | 4.300 | 4.190 | 4.218 | 3.827 | 655,610 |
| 2022-05-23 | 4.278 | 4.448 | 4.222 | 4.334 | 3.932 | 1,054,040 |
| 2022-05-20 | 4.250 | 4.302 | 4.168 | 4.180 | 3.792 | 687,061 |
| 2022-05-19 | 4.202 | 4.204 | 4.044 | 4.194 | 3.805 | 560,815 |
| 2022-05-18 | 4.380 | 4.388 | 4.216 | 4.222 | 3.830 | 378,431 |
| 2022-05-17 | 4.260 | 4.348 | 4.260 | 4.348 | 3.945 | 481,438 |
| 2022-05-16 | 4.244 | 4.278 | 4.184 | 4.252 | 3.858 | 350,037 |
| 2022-05-13 | 4.260 | 4.278 | 4.208 | 4.236 | 3.843 | 283,484 |
| 2022-05-12 | 4.060 | 4.238 | 4.052 | 4.206 | 3.816 | 528,046 |
| 2022-05-11 | 4.116 | 4.180 | 4.070 | 4.170 | 3.783 | 538,941 |
| 2022-05-10 | 4.112 | 4.174 | 4.074 | 4.092 | 3.713 | 285,230 |
| 2022-05-09 | 4.132 | 4.162 | 4.028 | 4.058 | 3.682 | 516,967 |
| 2022-05-06 | 4.034 | 4.162 | 4.004 | 4.146 | 3.762 | 717,594 |
| 2022-05-05 | 4.194 | 4.268 | 4.034 | 4.034 | 3.660 | 657,489 |
| 2022-05-04 | 4.228 | 4.228 | 4.128 | 4.164 | 3.778 | 330,461 |
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.