Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.000 | 11.510 | 10.980 | 11.480 | 11.286 | 1,261,276 |
| 2026-02-02 | 10.600 | 10.910 | 10.600 | 10.900 | 10.716 | 459,402 |
| 2026-01-30 | 10.910 | 11.010 | 10.760 | 10.830 | 10.647 | 501,305 |
| 2026-01-29 | 10.910 | 11.090 | 10.740 | 10.740 | 10.559 | 510,289 |
| 2026-01-28 | 10.870 | 10.890 | 10.740 | 10.840 | 10.657 | 375,507 |
| 2026-01-27 | 10.920 | 10.950 | 10.680 | 10.770 | 10.588 | 455,849 |
| 2026-01-26 | 10.900 | 11.180 | 10.850 | 10.910 | 10.726 | 806,432 |
| 2026-01-23 | 11.000 | 11.260 | 10.910 | 11.070 | 10.883 | 789,505 |
| 2026-01-22 | 10.500 | 11.130 | 10.500 | 11.130 | 10.942 | 1,241,693 |
| 2026-01-21 | 10.270 | 10.440 | 10.050 | 10.410 | 10.234 | 703,906 |
| 2026-01-20 | 10.450 | 10.460 | 10.110 | 10.240 | 10.067 | 693,841 |
| 2026-01-19 | 10.450 | 10.650 | 10.370 | 10.560 | 10.382 | 682,989 |
| 2026-01-16 | 10.880 | 10.970 | 10.730 | 10.780 | 10.598 | 851,205 |
| 2026-01-15 | 10.530 | 10.900 | 10.480 | 10.900 | 10.716 | 1,558,506 |
| 2026-01-14 | 10.350 | 10.580 | 10.290 | 10.530 | 10.352 | 1,259,053 |
| 2026-01-13 | 10.400 | 10.400 | 9.920 | 10.310 | 10.136 | 1,216,472 |
| 2026-01-12 | 10.000 | 10.600 | 10.000 | 10.530 | 10.352 | 1,550,784 |
| 2026-01-09 | 9.630 | 10.010 | 9.630 | 9.975 | 9.807 | 1,399,775 |
| 2026-01-08 | 9.570 | 9.655 | 9.390 | 9.615 | 9.453 | 597,868 |
| 2026-01-07 | 9.290 | 9.550 | 9.285 | 9.535 | 9.374 | 845,201 |
| 2026-01-06 | 9.180 | 9.290 | 9.100 | 9.290 | 9.133 | 941,047 |
| 2026-01-05 | 8.760 | 9.100 | 8.760 | 9.100 | 8.947 | 651,506 |
| 2026-01-02 | 8.490 | 8.655 | 8.450 | 8.655 | 8.509 | 330,505 |
| 2025-12-30 | 8.385 | 8.500 | 8.370 | 8.500 | 8.357 | 227,354 |
| 2025-12-29 | 8.380 | 8.445 | 8.335 | 8.430 | 8.288 | 323,290 |
| 2025-12-23 | 8.560 | 8.560 | 8.325 | 8.395 | 8.253 | 317,933 |
| 2025-12-22 | 8.590 | 8.650 | 8.535 | 8.570 | 8.425 | 390,581 |
| 2025-12-19 | 8.365 | 8.600 | 8.310 | 8.550 | 8.406 | 599,677 |
| 2025-12-18 | 8.355 | 8.400 | 8.180 | 8.330 | 8.190 | 429,332 |
| 2025-12-17 | 8.350 | 8.850 | 8.225 | 8.345 | 8.204 | 987,403 |
| 2025-12-16 | 8.475 | 8.555 | 8.225 | 8.290 | 8.150 | 395,196 |
| 2025-12-15 | 8.620 | 8.640 | 8.500 | 8.585 | 8.440 | 363,374 |
| 2025-12-12 | 8.580 | 8.780 | 8.555 | 8.560 | 8.416 | 829,912 |
| 2025-12-11 | 8.295 | 8.525 | 8.295 | 8.525 | 8.381 | 555,757 |
| 2025-12-10 | 8.370 | 8.420 | 8.260 | 8.305 | 8.165 | 318,786 |
| 2025-12-09 | 8.335 | 8.400 | 8.245 | 8.400 | 8.258 | 474,833 |
| 2025-12-08 | 8.145 | 8.275 | 8.100 | 8.275 | 8.135 | 440,512 |
| 2025-12-05 | 7.970 | 8.110 | 7.940 | 8.020 | 7.885 | 349,071 |
| 2025-12-04 | 7.730 | 7.940 | 7.730 | 7.930 | 7.796 | 375,418 |
| 2025-12-03 | 7.815 | 7.845 | 7.685 | 7.740 | 7.609 | 273,182 |
| 2025-12-02 | 7.690 | 7.810 | 7.660 | 7.800 | 7.668 | 295,920 |
| 2025-12-01 | 7.905 | 7.905 | 7.700 | 7.735 | 7.605 | 333,415 |
| 2025-11-28 | 7.900 | 7.975 | 7.890 | 7.950 | 7.816 | 246,953 |
| 2025-11-27 | 7.765 | 7.980 | 7.765 | 7.935 | 7.801 | 334,523 |
| 2025-11-26 | 7.735 | 7.840 | 7.670 | 7.800 | 7.668 | 390,118 |
| 2025-11-25 | 7.655 | 7.735 | 7.560 | 7.650 | 7.521 | 413,313 |
| 2025-11-24 | 7.500 | 7.720 | 7.480 | 7.635 | 7.506 | 915,514 |
| 2025-11-21 | 7.640 | 7.720 | 7.520 | 7.575 | 7.447 | 461,905 |
| 2025-11-20 | 7.905 | 7.925 | 7.685 | 7.860 | 7.727 | 603,850 |
| 2025-11-19 | 7.720 | 7.785 | 7.600 | 7.740 | 7.609 | 474,060 |
| 2025-11-18 | 7.400 | 7.630 | 7.330 | 7.560 | 7.433 | 643,208 |
| 2025-11-17 | 7.695 | 7.785 | 7.640 | 7.660 | 7.531 | 410,382 |
| 2025-11-14 | 7.800 | 7.810 | 7.570 | 7.735 | 7.605 | 501,492 |
| 2025-11-13 | 7.940 | 8.020 | 7.865 | 7.905 | 7.772 | 313,574 |
| 2025-11-12 | 7.860 | 8.025 | 7.790 | 7.955 | 7.821 | 493,132 |
| 2025-11-11 | 8.025 | 8.050 | 7.760 | 7.805 | 7.673 | 702,009 |
| 2025-11-10 | 8.220 | 8.255 | 8.015 | 8.065 | 7.929 | 404,429 |
| 2025-11-07 | 7.885 | 8.055 | 7.850 | 7.970 | 7.836 | 505,657 |
| 2025-11-06 | 8.080 | 8.440 | 7.880 | 7.910 | 7.777 | 1,230,254 |
| 2025-11-05 | 8.240 | 8.360 | 7.415 | 8.015 | 7.880 | 1,761,310 |
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.