Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9.050 | 9.100 | 8.975 | 9.000 | 8.848 | 638,965 |
| 2025-08-12 | 8.995 | 9.100 | 8.855 | 8.960 | 8.809 | 803,195 |
| 2025-08-11 | 9.115 | 9.150 | 8.840 | 9.005 | 8.853 | 1,451,033 |
| 2025-08-08 | 8.485 | 9.315 | 8.395 | 9.270 | 9.114 | 2,917,885 |
| 2025-08-07 | 7.880 | 8.650 | 7.875 | 8.445 | 8.303 | 5,498,536 |
| 2025-08-06 | 7.565 | 7.605 | 7.480 | 7.535 | 7.408 | 423,442 |
| 2025-08-05 | 7.420 | 7.585 | 7.420 | 7.505 | 7.378 | 430,959 |
| 2025-08-04 | 7.460 | 7.530 | 7.380 | 7.430 | 7.305 | 467,102 |
| 2025-08-01 | 7.680 | 7.715 | 7.375 | 7.390 | 7.265 | 597,130 |
| 2025-07-31 | 7.815 | 7.890 | 7.710 | 7.715 | 7.585 | 562,448 |
| 2025-07-30 | 7.740 | 7.830 | 7.680 | 7.805 | 7.673 | 417,378 |
| 2025-07-29 | 7.695 | 7.885 | 7.695 | 7.755 | 7.624 | 605,190 |
| 2025-07-28 | 7.885 | 7.920 | 7.660 | 7.680 | 7.550 | 532,424 |
| 2025-07-25 | 7.595 | 7.780 | 7.520 | 7.705 | 7.575 | 615,407 |
| 2025-07-24 | 7.850 | 7.855 | 7.550 | 7.690 | 7.560 | 1,251,898 |
| 2025-07-23 | 7.715 | 7.910 | 7.690 | 7.855 | 7.723 | 799,948 |
| 2025-07-22 | 7.750 | 7.750 | 7.410 | 7.585 | 7.457 | 1,018,287 |
| 2025-07-21 | 7.855 | 8.025 | 7.780 | 7.810 | 7.678 | 1,121,127 |
| 2025-07-18 | 7.915 | 7.945 | 7.800 | 7.855 | 7.723 | 747,813 |
| 2025-07-17 | 7.890 | 8.035 | 7.820 | 7.880 | 7.747 | 972,306 |
| 2025-07-16 | 7.800 | 8.015 | 7.800 | 7.830 | 7.698 | 472,807 |
| 2025-07-15 | 7.920 | 8.040 | 7.885 | 7.895 | 7.762 | 304,370 |
| 2025-07-14 | 7.695 | 7.930 | 7.660 | 7.875 | 7.742 | 785,389 |
| 2025-07-11 | 8.035 | 8.060 | 7.920 | 7.935 | 7.801 | 479,160 |
| 2025-07-10 | 7.950 | 8.095 | 7.940 | 8.095 | 7.958 | 854,278 |
| 2025-07-09 | 7.700 | 8.070 | 7.615 | 7.940 | 7.806 | 1,307,444 |
| 2025-07-08 | 7.600 | 7.750 | 7.510 | 7.745 | 7.614 | 1,071,814 |
| 2025-07-07 | 7.480 | 7.575 | 7.460 | 7.550 | 7.423 | 300,638 |
| 2025-07-04 | 7.515 | 7.545 | 7.420 | 7.475 | 7.349 | 274,931 |
| 2025-07-03 | 7.565 | 7.650 | 7.525 | 7.570 | 7.442 | 900,234 |
| 2025-07-02 | 7.370 | 7.565 | 7.350 | 7.565 | 7.437 | 494,667 |
| 2025-07-01 | 7.625 | 7.630 | 7.280 | 7.330 | 7.206 | 762,696 |
| 2025-06-30 | 7.260 | 7.640 | 7.260 | 7.630 | 7.501 | 1,514,453 |
| 2025-06-27 | 7.200 | 7.255 | 7.160 | 7.245 | 7.123 | 626,259 |
| 2025-06-26 | 7.090 | 7.190 | 7.010 | 7.115 | 6.995 | 444,802 |
| 2025-06-25 | 7.000 | 7.150 | 6.965 | 7.055 | 6.936 | 356,807 |
| 2025-06-24 | 7.060 | 7.125 | 6.930 | 6.985 | 6.867 | 606,999 |
| 2025-06-23 | 6.780 | 6.910 | 6.710 | 6.865 | 6.749 | 439,627 |
| 2025-06-20 | 6.850 | 6.925 | 6.810 | 6.845 | 6.730 | 657,268 |
| 2025-06-19 | 6.900 | 6.950 | 6.800 | 6.815 | 6.700 | 448,872 |
| 2025-06-18 | 6.950 | 7.020 | 6.900 | 6.980 | 6.862 | 478,550 |
| 2025-06-17 | 7.005 | 7.065 | 6.860 | 6.990 | 6.872 | 633,824 |
| 2025-06-16 | 7.015 | 7.125 | 7.015 | 7.055 | 6.936 | 353,420 |
| 2025-06-13 | 6.945 | 7.070 | 6.900 | 6.995 | 6.877 | 469,759 |
| 2025-06-12 | 7.215 | 7.245 | 7.040 | 7.105 | 6.985 | 696,141 |
| 2025-06-11 | 7.185 | 7.390 | 7.185 | 7.255 | 7.133 | 538,832 |
| 2025-06-10 | 7.435 | 7.510 | 7.220 | 7.220 | 7.098 | 690,475 |
| 2025-06-09 | 7.555 | 7.610 | 7.460 | 7.525 | 7.398 | 370,104 |
| 2025-06-06 | 7.700 | 7.700 | 7.530 | 7.565 | 7.437 | 527,273 |
| 2025-06-05 | 7.715 | 7.810 | 7.620 | 7.695 | 7.565 | 894,932 |
| 2025-06-04 | 7.475 | 7.745 | 7.475 | 7.710 | 7.580 | 1,200,534 |
| 2025-06-03 | 7.425 | 7.450 | 7.290 | 7.435 | 7.310 | 572,860 |
| 2025-06-02 | 7.405 | 7.520 | 7.260 | 7.405 | 7.280 | 1,088,712 |
| 2025-05-30 | 7.520 | 7.570 | 7.395 | 7.395 | 7.270 | 720,795 |
| 2025-05-29 | 7.660 | 7.710 | 7.495 | 7.495 | 7.369 | 409,427 |
| 2025-05-28 | 7.600 | 7.700 | 7.550 | 7.570 | 7.442 | 608,487 |
| 2025-05-27 | 7.500 | 7.760 | 7.455 | 7.565 | 7.437 | 1,336,993 |
| 2025-05-26 | 7.165 | 7.490 | 7.160 | 7.490 | 7.364 | 1,354,467 |
| 2025-05-23 | 7.060 | 7.230 | 6.810 | 7.035 | 6.916 | 1,337,836 |
| 2025-05-22 | 7.135 | 7.145 | 7.025 | 7.085 | 6.966 | 551,292 |
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.