Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 4.152 | 4.252 | 4.152 | 4.206 | 3.816 | 437,549 |
| 2022-05-02 | 4.226 | 4.230 | 4.094 | 4.178 | 3.791 | 475,089 |
| 2022-04-29 | 4.320 | 4.352 | 4.204 | 4.248 | 3.854 | 683,111 |
| 2022-04-28 | 4.460 | 4.476 | 4.334 | 4.392 | 3.849 | 972,856 |
| 2022-04-27 | 4.218 | 4.280 | 4.146 | 4.238 | 3.714 | 718,468 |
| 2022-04-26 | 4.346 | 4.360 | 4.212 | 4.212 | 3.691 | 600,580 |
| 2022-04-25 | 4.338 | 4.460 | 4.284 | 4.290 | 3.759 | 595,084 |
| 2022-04-22 | 4.570 | 4.574 | 4.438 | 4.438 | 3.889 | 284,631 |
| 2022-04-21 | 4.524 | 4.650 | 4.492 | 4.588 | 4.020 | 262,790 |
| 2022-04-20 | 4.476 | 4.524 | 4.394 | 4.492 | 3.936 | 390,713 |
| 2022-04-19 | 4.300 | 4.454 | 4.238 | 4.436 | 3.887 | 682,794 |
| 2022-04-14 | 4.296 | 4.302 | 4.230 | 4.298 | 3.766 | 511,056 |
| 2022-04-13 | 4.300 | 4.300 | 4.194 | 4.266 | 3.738 | 517,189 |
| 2022-04-12 | 4.400 | 4.400 | 4.260 | 4.300 | 3.768 | 883,634 |
| 2022-04-11 | 4.470 | 4.496 | 4.400 | 4.458 | 3.906 | 277,018 |
| 2022-04-08 | 4.372 | 4.492 | 4.366 | 4.474 | 3.920 | 343,572 |
| 2022-04-07 | 4.338 | 4.446 | 4.316 | 4.316 | 3.782 | 799,624 |
| 2022-04-06 | 4.550 | 4.584 | 4.292 | 4.342 | 3.805 | 950,036 |
| 2022-04-05 | 4.734 | 4.746 | 4.518 | 4.532 | 3.971 | 645,289 |
| 2022-04-04 | 4.756 | 4.774 | 4.642 | 4.740 | 4.154 | 525,571 |
| 2022-04-01 | 4.732 | 4.804 | 4.688 | 4.728 | 4.143 | 394,550 |
| 2022-03-31 | 4.902 | 4.912 | 4.694 | 4.698 | 4.117 | 693,204 |
| 2022-03-30 | 4.998 | 5.000 | 4.802 | 4.856 | 4.255 | 484,054 |
| 2022-03-29 | 4.896 | 5.010 | 4.860 | 5.010 | 4.390 | 593,435 |
| 2022-03-28 | 4.826 | 4.884 | 4.780 | 4.810 | 4.215 | 491,281 |
| 2022-03-25 | 4.932 | 4.958 | 4.760 | 4.780 | 4.189 | 568,545 |
| 2022-03-24 | 4.970 | 4.984 | 4.866 | 4.910 | 4.303 | 523,549 |
| 2022-03-23 | 5.100 | 5.130 | 4.932 | 4.954 | 4.341 | 415,051 |
| 2022-03-22 | 5.080 | 5.120 | 5.050 | 5.090 | 4.460 | 353,594 |
| 2022-03-21 | 5.060 | 5.115 | 5.025 | 5.055 | 4.430 | 302,231 |
| 2022-03-18 | 5.080 | 5.120 | 5.010 | 5.070 | 4.443 | 602,017 |
| 2022-03-17 | 5.230 | 5.270 | 5.095 | 5.115 | 4.482 | 460,793 |
| 2022-03-16 | 5.260 | 5.265 | 5.045 | 5.220 | 4.574 | 766,943 |
| 2022-03-15 | 5.330 | 5.330 | 5.005 | 5.095 | 4.465 | 707,034 |
| 2022-03-14 | 5.210 | 5.350 | 5.060 | 5.165 | 4.526 | 639,155 |
| 2022-03-11 | 4.858 | 5.030 | 4.840 | 4.888 | 4.283 | 541,804 |
| 2022-03-10 | 4.982 | 4.982 | 4.766 | 4.804 | 4.210 | 455,076 |
| 2022-03-09 | 4.950 | 4.966 | 4.780 | 4.946 | 4.334 | 755,284 |
| 2022-03-08 | 4.380 | 4.776 | 4.380 | 4.698 | 4.117 | 731,164 |
| 2022-03-07 | 4.480 | 4.608 | 4.140 | 4.510 | 3.952 | 954,226 |
| 2022-03-04 | 4.714 | 4.758 | 4.510 | 4.512 | 3.954 | 664,579 |
| 2022-03-03 | 4.926 | 5.015 | 4.774 | 4.792 | 4.199 | 427,313 |
| 2022-03-02 | 4.802 | 4.894 | 4.674 | 4.872 | 4.269 | 815,274 |
| 2022-03-01 | 5.150 | 5.190 | 4.780 | 4.780 | 4.189 | 531,060 |
| 2022-02-28 | 5.005 | 5.175 | 4.970 | 5.155 | 4.517 | 511,966 |
| 2022-02-25 | 4.996 | 5.130 | 4.850 | 5.130 | 4.495 | 570,070 |
| 2022-02-24 | 4.930 | 4.936 | 4.728 | 4.886 | 4.281 | 870,432 |
| 2022-02-23 | 5.150 | 5.250 | 5.050 | 5.065 | 4.438 | 274,837 |
| 2022-02-22 | 5.000 | 5.215 | 4.980 | 5.140 | 4.504 | 667,129 |
| 2022-02-21 | 5.360 | 5.360 | 5.085 | 5.185 | 4.543 | 452,841 |
| 2022-02-18 | 5.475 | 5.500 | 5.295 | 5.305 | 4.649 | 590,123 |
| 2022-02-17 | 5.560 | 5.650 | 5.435 | 5.480 | 4.802 | 1,463,461 |
| 2022-02-16 | 5.880 | 5.895 | 5.620 | 5.620 | 4.925 | 655,551 |
| 2022-02-15 | 5.560 | 5.850 | 5.560 | 5.835 | 5.113 | 671,726 |
| 2022-02-14 | 5.600 | 5.615 | 5.015 | 5.530 | 4.846 | 2,432,457 |
| 2022-02-11 | 5.840 | 5.860 | 5.710 | 5.800 | 5.082 | 741,914 |
| 2022-02-10 | 5.900 | 5.970 | 5.775 | 5.830 | 5.109 | 750,579 |
| 2022-02-09 | 5.765 | 5.915 | 5.765 | 5.860 | 5.135 | 560,484 |
| 2022-02-08 | 5.755 | 5.810 | 5.640 | 5.710 | 5.004 | 535,576 |
| 2022-02-07 | 5.800 | 5.835 | 5.665 | 5.725 | 5.017 | 530,010 |
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.