Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.905	5.910	5.675	5.740	5.030	386,469
2022-02-03	6.015	6.015	5.735	5.860	5.135	823,680
2022-02-02	6.090	6.165	6.030	6.055	5.306	504,485
2022-02-01	6.085	6.155	6.005	6.040	5.293	664,949
2022-01-31	6.080	6.140	5.990	6.040	5.293	435,424
2022-01-28	6.165	6.165	5.895	6.000	5.258	256,754
2022-01-27	5.965	6.165	5.900	6.115	5.358	172,419
2022-01-26	5.880	6.135	5.840	6.065	5.315	533,686
2022-01-25	5.940	5.970	5.650	5.820	5.100	702,613
2022-01-24	6.265	6.265	5.795	5.840	5.117	544,787
2022-01-21	6.505	6.525	6.205	6.300	5.521	370,538
2022-01-20	6.590	6.635	6.540	6.620	5.801	163,168
2022-01-19	6.575	6.660	6.510	6.535	5.726	205,376
2022-01-18	6.690	6.700	6.550	6.605	5.788	373,516
2022-01-17	6.700	6.755	6.655	6.740	5.906	289,348
2022-01-14	6.750	6.780	6.640	6.660	5.836	298,870
2022-01-13	6.775	6.775	6.670	6.750	5.915	192,884
2022-01-12	6.660	6.775	6.655	6.725	5.893	344,471
2022-01-11	6.650	6.680	6.575	6.595	5.779	332,096
2022-01-10	6.795	6.810	6.555	6.560	5.748	260,333
2022-01-07	6.855	6.855	6.695	6.755	5.919	278,641
2022-01-06	6.820	6.895	6.780	6.800	5.959	276,518
2022-01-05	6.985	7.035	6.945	6.995	6.130	531,292
2022-01-04	6.855	7.005	6.840	6.945	6.086	424,806
2022-01-03	6.665	6.775	6.615	6.760	5.924	289,944
2021-12-30	6.555	6.570	6.475	6.570	5.757	121,908
2021-12-29	6.585	6.585	6.515	6.565	5.753	201,457
2021-12-28	6.525	6.650	6.525	6.570	5.757	107,910
2021-12-27	6.445	6.580	6.445	6.575	5.762	140,271
2021-12-23	6.445	6.485	6.405	6.485	5.683	160,286
2021-12-22	6.290	6.395	6.275	6.395	5.604	174,068
2021-12-21	6.215	6.340	6.195	6.295	5.516	213,362
2021-12-20	6.225	6.225	6.045	6.160	5.398	376,674
2021-12-17	6.370	6.405	6.295	6.355	5.569	394,434
2021-12-16	6.355	6.500	6.355	6.420	5.626	236,656
2021-12-15	6.360	6.380	6.325	6.350	5.564	209,062
2021-12-14	6.400	6.490	6.290	6.355	5.569	407,888
2021-12-13	6.415	6.675	6.415	6.440	5.643	500,254
2021-12-10	6.440	6.495	6.395	6.410	5.617	291,241
2021-12-09	6.510	6.510	6.325	6.405	5.613	243,206
2021-12-08	6.410	6.490	6.370	6.465	5.665	488,436
2021-12-07	6.295	6.430	6.295	6.430	5.634	213,845
2021-12-06	6.190	6.260	6.145	6.260	5.485	361,479
2021-12-03	6.260	6.285	6.100	6.140	5.380	363,618
2021-12-02	6.185	6.260	6.140	6.205	5.437	404,931
2021-12-01	6.040	6.265	5.995	6.240	5.468	521,842
2021-11-30	6.065	6.085	5.945	5.985	5.245	658,772
2021-11-29	6.200	6.215	6.015	6.035	5.288	527,090
2021-11-26	6.430	6.430	6.100	6.110	5.354	521,509
2021-11-25	6.520	6.540	6.425	6.510	5.705	306,835
2021-11-24	6.515	6.530	6.410	6.500	5.696	529,159
2021-11-23	6.770	6.770	6.470	6.485	5.683	699,693
2021-11-22	6.810	6.835	6.720	6.805	5.963	455,221
2021-11-19	6.810	6.940	6.730	6.785	5.946	510,482
2021-11-18	6.850	6.895	6.740	6.790	5.950	672,496
2021-11-17	6.955	6.960	6.840	6.865	6.016	473,544
2021-11-16	6.950	6.950	6.790	6.925	6.068	626,787
2021-11-15	7.080	7.080	6.915	6.940	6.081	588,388
2021-11-12	7.360	7.360	7.015	7.070	6.195	1,185,412
2021-11-11	7.295	7.415	7.070	7.370	6.458	900,762

← NewerPage 21 of 22 · 1,280 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.