Deutz AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.390	10.550	9.955	10.120	10.120	879,381
2026-07-24	10.160	10.240	9.965	10.230	10.230	802,895
2026-07-23	10.100	10.160	9.695	10.030	10.030	1,140,412
2026-07-22	9.470	10.180	9.400	10.180	10.180	1,588,253
2026-07-21	9.255	9.520	9.215	9.500	9.500	663,180
2026-07-20	9.540	9.540	9.250	9.250	9.250	599,750
2026-07-17	9.100	9.450	9.100	9.350	9.350	807,347
2026-07-16	9.215	9.380	9.110	9.295	9.295	656,570
2026-07-15	9.185	9.600	9.060	9.165	9.165	913,926
2026-07-14	9.275	9.335	9.040	9.230	9.230	781,005
2026-07-13	9.195	9.470	9.085	9.345	9.345	705,321
2026-07-10	9.465	9.685	9.055	9.270	9.270	1,379,737
2026-07-09	9.510	9.650	8.855	9.285	9.285	2,487,649
2026-07-08	9.065	9.080	8.680	8.760	8.760	954,584
2026-07-07	9.395	9.525	9.065	9.185	9.185	740,123
2026-07-06	9.250	9.555	9.245	9.440	9.440	525,371
2026-07-03	9.220	9.375	9.135	9.200	9.200	645,777
2026-07-02	8.575	9.015	8.550	8.985	8.985	622,804
2026-07-01	8.800	8.870	8.675	8.700	8.700	529,270
2026-06-30	8.975	9.020	8.640	8.745	8.745	594,293
2026-06-29	8.805	8.805	8.570	8.650	8.650	594,939
2026-06-26	8.950	9.085	8.610	8.745	8.745	697,361
2026-06-25	9.060	9.115	8.810	8.965	8.965	750,959
2026-06-24	9.445	9.550	8.820	8.990	8.990	1,121,276
2026-06-23	9.620	9.780	9.425	9.630	9.630	744,581
2026-06-22	10.090	10.090	9.790	9.815	9.815	394,031
2026-06-19	9.755	10.050	9.725	9.890	9.890	817,928
2026-06-18	9.835	9.920	9.705	9.920	9.920	513,068
2026-06-17	10.090	10.150	9.780	9.935	9.935	519,248
2026-06-16	9.840	9.925	9.700	9.925	9.925	614,116
2026-06-15	9.700	9.980	9.550	9.725	9.725	879,810
2026-06-12	9.270	9.420	9.045	9.105	9.105	477,949
2026-06-11	9.005	9.005	8.755	8.900	8.900	598,325
2026-06-10	9.280	9.280	8.930	8.990	8.990	706,847
2026-06-09	9.620	9.830	9.215	9.215	9.215	602,028
2026-06-08	9.350	9.920	9.260	9.580	9.580	690,172
2026-06-05	9.700	9.745	9.520	9.555	9.555	333,867
2026-06-04	9.950	9.965	9.730	9.730	9.730	398,405
2026-06-03	10.000	10.000	9.805	9.870	9.870	359,010
2026-06-02	10.200	10.450	10.020	10.160	10.160	465,740
2026-06-01	10.400	10.690	10.130	10.130	10.130	525,585
2026-05-29	10.390	10.630	10.290	10.470	10.470	895,028
2026-05-28	10.190	10.400	10.140	10.230	10.230	334,718
2026-05-27	10.000	10.350	10.000	10.230	10.230	536,647
2026-05-26	10.130	10.130	9.925	10.040	10.040	434,593
2026-05-25	10.020	10.190	10.010	10.060	10.060	409,429
2026-05-22	9.800	9.800	9.590	9.735	9.735	319,720
2026-05-21	9.810	9.900	9.595	9.645	9.645	482,137
2026-05-20	9.525	9.960	9.515	9.810	9.810	682,905
2026-05-19	9.730	9.835	9.400	9.470	9.470	711,170
2026-05-18	9.685	9.995	9.630	9.765	9.765	689,309
2026-05-15	10.310	10.370	9.860	9.880	9.880	837,445
2026-05-14	10.600	10.650	10.460	10.620	10.620	449,892
2026-05-13	10.800	10.960	10.570	10.670	10.490	680,417
2026-05-12	10.660	10.830	10.590	10.590	10.411	1,001,143
2026-05-11	10.830	10.930	10.400	10.790	10.608	862,948
2026-05-08	11.230	11.230	10.600	10.820	10.638	1,101,561
2026-05-07	11.120	11.600	10.950	11.100	10.913	2,714,189
2026-05-06	10.200	10.690	10.140	10.600	10.421	1,128,563
2026-05-05	9.900	9.955	9.790	9.915	9.748	362,978

← NewerPage 2 of 22 · 1,276 trading daysOlder →

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.