Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.360	9.980	9.310	9.930	9.763	876,614
2026-04-29	9.695	9.700	9.470	9.470	9.310	416,041
2026-04-28	9.900	9.900	9.500	9.530	9.369	506,970
2026-04-27	10.080	10.140	9.845	9.865	9.699	734,641
2026-04-24	10.320	10.370	10.010	10.010	9.841	674,518
2026-04-23	10.240	10.550	10.200	10.460	10.284	1,093,491
2026-04-22	10.420	10.450	10.210	10.260	10.087	896,083
2026-04-21	10.460	10.570	10.270	10.320	10.146	533,200
2026-04-20	10.290	10.510	10.270	10.370	10.195	868,741
2026-04-17	10.040	10.640	10.030	10.640	10.461	1,622,982
2026-04-16	10.150	10.280	10.030	10.080	9.910	882,183
2026-04-15	10.170	10.290	10.090	10.110	9.939	891,224
2026-04-14	9.800	10.210	9.745	10.160	9.989	1,118,364
2026-04-13	9.455	9.615	9.400	9.615	9.453	476,251
2026-04-10	9.650	9.750	9.470	9.640	9.477	894,269
2026-04-09	9.415	9.625	9.295	9.560	9.399	798,407
2026-04-08	9.420	9.600	9.260	9.570	9.409	1,293,325
2026-04-07	8.800	9.020	8.635	8.715	8.568	1,397,179
2026-04-02	8.720	8.920	8.640	8.825	8.676	1,237,788
2026-04-01	8.900	9.105	8.720	9.050	8.897	1,349,213
2026-03-31	8.395	8.595	8.305	8.440	8.298	1,800,686
2026-03-30	8.250	8.510	8.125	8.475	8.332	1,165,742
2026-03-27	8.480	8.535	8.205	8.350	8.209	1,675,532
2026-03-26	8.835	8.940	8.165	8.370	8.229	3,302,578
2026-03-25	9.200	9.205	8.930	9.015	8.863	1,059,283
2026-03-24	9.200	9.200	8.600	8.885	8.735	973,000
2026-03-23	8.515	9.295	8.410	9.160	9.006	1,442,865
2026-03-20	9.140	9.320	8.955	8.960	8.809	4,674,621
2026-03-19	9.460	9.485	8.955	8.955	8.804	953,756
2026-03-18	9.795	9.955	9.585	9.675	9.512	585,072
2026-03-17	9.670	9.740	9.435	9.605	9.443	717,630
2026-03-16	9.940	9.945	9.695	9.725	9.561	536,503
2026-03-13	10.200	10.220	9.790	9.790	9.625	995,752
2026-03-12	10.700	10.770	10.220	10.340	10.166	574,394
2026-03-11	10.970	10.970	10.460	10.660	10.480	744,168
2026-03-10	10.700	11.140	10.650	11.030	10.844	1,012,934
2026-03-09	10.220	10.370	9.915	10.170	9.998	1,135,029
2026-03-06	11.110	11.270	10.690	10.820	10.638	766,939
2026-03-05	11.600	11.740	11.020	11.050	10.864	625,365
2026-03-04	11.090	11.720	11.050	11.580	11.385	784,772
2026-03-03	12.250	12.260	11.120	11.120	10.932	1,519,191
2026-03-02	12.200	12.460	11.950	12.400	12.191	705,316
2026-02-27	12.250	12.500	12.160	12.500	12.289	899,924
2026-02-26	12.000	12.220	11.900	12.140	11.935	477,378
2026-02-25	12.010	12.070	11.920	11.960	11.758	814,390
2026-02-24	12.220	12.220	11.760	11.960	11.758	491,739
2026-02-23	11.690	12.050	11.580	12.030	11.827	1,264,922
2026-02-20	11.440	11.650	11.380	11.530	11.336	338,296
2026-02-19	11.570	11.570	11.370	11.380	11.188	337,113
2026-02-18	11.440	11.670	11.440	11.610	11.414	343,954
2026-02-17	11.530	11.550	11.210	11.390	11.198	451,514
2026-02-16	11.500	11.510	11.350	11.500	11.306	333,110
2026-02-13	11.080	11.320	11.030	11.320	11.129	435,143
2026-02-12	11.100	11.450	11.100	11.210	11.021	542,056
2026-02-11	11.300	11.400	11.130	11.250	11.060	365,735
2026-02-10	11.350	11.550	11.280	11.330	11.139	787,767
2026-02-09	10.900	11.340	10.870	11.340	11.149	799,602
2026-02-06	10.910	11.080	10.800	10.980	10.795	457,758
2026-02-05	10.880	11.280	10.780	11.070	10.883	624,375
2026-02-04	11.490	11.580	11.220	11.240	11.050	551,278

← NewerPage 3 of 5 · 252 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.