Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	8.240	8.360	7.415	8.015	7.880	1,761,310
2025-11-04	8.500	8.510	8.295	8.335	8.194	592,796
2025-11-03	8.585	8.760	8.585	8.655	8.509	348,356
2025-10-31	8.660	8.735	8.550	8.590	8.445	533,366
2025-10-30	8.700	8.710	8.600	8.625	8.480	345,827
2025-10-29	8.710	8.745	8.490	8.725	8.578	688,295
2025-10-28	8.740	8.740	8.620	8.715	8.568	430,707
2025-10-27	8.920	8.930	8.745	8.780	8.632	463,374
2025-10-24	8.850	8.875	8.720	8.800	8.652	281,176
2025-10-23	8.815	8.890	8.740	8.800	8.652	337,948
2025-10-22	8.775	8.945	8.760	8.835	8.686	399,005
2025-10-21	9.000	9.025	8.880	8.960	8.809	384,093
2025-10-20	8.965	9.045	8.925	8.985	8.833	531,478
2025-10-17	8.675	8.915	8.640	8.790	8.642	658,617
2025-10-16	8.490	8.960	8.430	8.960	8.809	1,520,875
2025-10-15	8.985	9.010	8.540	8.540	8.396	920,591
2025-10-14	8.910	8.975	8.795	8.870	8.720	677,800
2025-10-13	9.130	9.315	9.085	9.110	8.956	450,871
2025-10-10	9.250	9.345	9.080	9.080	8.927	708,447
2025-10-09	9.370	9.460	9.295	9.295	9.138	602,187
2025-10-08	9.315	9.490	9.310	9.355	9.197	781,043
2025-10-07	9.395	9.395	9.210	9.230	9.074	359,561
2025-10-06	9.470	9.475	9.350	9.430	9.271	600,172
2025-10-03	9.365	9.575	9.330	9.435	9.276	836,123
2025-10-02	9.185	9.340	9.185	9.275	9.119	744,156
2025-10-01	8.910	9.215	8.835	9.090	8.937	956,232
2025-09-30	8.930	9.035	8.760	8.965	8.814	873,335
2025-09-29	9.085	9.095	8.850	8.920	8.770	826,764
2025-09-26	9.070	9.165	8.980	8.995	8.843	425,411
2025-09-25	9.280	9.345	9.065	9.080	8.927	998,518
2025-09-24	9.405	9.470	9.285	9.285	9.128	694,525
2025-09-23	9.540	9.635	9.420	9.420	9.261	386,854
2025-09-22	9.400	9.555	9.390	9.480	9.320	631,647
2025-09-19	9.500	9.570	9.355	9.420	9.261	993,068
2025-09-18	9.455	9.580	9.375	9.435	9.276	850,574
2025-09-17	9.550	9.625	9.380	9.380	9.222	1,041,896
2025-09-16	9.785	9.820	9.620	9.640	9.477	1,009,631
2025-09-15	9.875	9.880	9.660	9.800	9.635	810,775
2025-09-12	9.805	9.875	9.635	9.720	9.556	629,109
2025-09-11	9.360	9.795	9.355	9.715	9.551	1,452,418
2025-09-10	9.255	9.380	9.150	9.345	9.187	1,550,665
2025-09-09	9.650	9.660	9.280	9.345	9.187	2,970,479
2025-09-08	9.620	9.945	9.620	9.945	9.777	721,081
2025-09-05	9.530	9.695	9.500	9.555	9.394	761,363
2025-09-04	9.740	9.770	9.325	9.420	9.261	1,490,152
2025-09-03	9.270	9.860	9.235	9.645	9.482	1,767,602
2025-09-02	9.440	9.840	9.120	9.280	9.123	3,598,930
2025-09-01	8.930	8.960	8.785	8.900	8.750	364,665
2025-08-29	8.895	9.010	8.870	8.890	8.740	528,292
2025-08-28	8.910	9.065	8.905	8.920	8.770	318,613
2025-08-27	9.035	9.045	8.875	8.915	8.765	418,538
2025-08-26	9.135	9.135	8.950	9.020	8.868	698,461
2025-08-25	9.195	9.200	9.110	9.155	9.001	311,926
2025-08-22	9.030	9.220	9.030	9.220	9.065	838,698
2025-08-21	9.040	9.110	8.980	9.030	8.878	660,935
2025-08-20	9.020	9.125	8.920	8.985	8.833	758,820
2025-08-19	9.225	9.250	9.060	9.145	8.991	574,933
2025-08-18	9.050	9.185	9.040	9.135	8.981	638,825
2025-08-15	9.070	9.145	8.985	9.030	8.878	736,598
2025-08-14	9.000	9.140	8.950	8.975	8.824	1,114,963

← NewerPage 5 of 22 · 1,278 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.