Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.095 | 7.230 | 7.020 | 7.200 | 7.079 | 1,019,663 |
| 2025-05-20 | 7.095 | 7.160 | 7.030 | 7.110 | 6.990 | 579,098 |
| 2025-05-19 | 7.020 | 7.170 | 7.020 | 7.080 | 6.961 | 691,362 |
| 2025-05-16 | 7.150 | 7.230 | 7.045 | 7.055 | 6.936 | 727,805 |
| 2025-05-15 | 7.075 | 7.205 | 7.055 | 7.155 | 7.034 | 372,539 |
| 2025-05-14 | 7.255 | 7.310 | 7.060 | 7.155 | 7.034 | 551,432 |
| 2025-05-13 | 7.085 | 7.285 | 7.085 | 7.285 | 7.162 | 806,694 |
| 2025-05-12 | 7.200 | 7.285 | 6.920 | 6.980 | 6.862 | 1,335,337 |
| 2025-05-09 | 7.250 | 7.385 | 7.185 | 7.290 | 7.167 | 897,161 |
| 2025-05-08 | 7.350 | 7.490 | 7.320 | 7.430 | 7.138 | 959,300 |
| 2025-05-07 | 7.445 | 7.515 | 7.265 | 7.295 | 7.008 | 1,114,589 |
| 2025-05-06 | 7.690 | 7.700 | 7.110 | 7.460 | 7.166 | 3,778,486 |
| 2025-05-05 | 6.930 | 7.435 | 6.925 | 7.385 | 7.094 | 2,164,471 |
| 2025-05-02 | 6.840 | 6.970 | 6.775 | 6.895 | 6.624 | 982,699 |
| 2025-04-30 | 6.800 | 7.050 | 6.620 | 6.790 | 6.523 | 1,673,394 |
| 2025-04-29 | 6.795 | 6.920 | 6.625 | 6.625 | 6.364 | 1,033,430 |
| 2025-04-28 | 6.830 | 6.900 | 6.755 | 6.765 | 6.499 | 660,001 |
| 2025-04-25 | 6.740 | 6.795 | 6.650 | 6.745 | 6.480 | 857,042 |
| 2025-04-24 | 6.600 | 6.715 | 6.520 | 6.680 | 6.417 | 545,411 |
| 2025-04-23 | 6.700 | 6.770 | 6.595 | 6.655 | 6.393 | 1,031,501 |
| 2025-04-22 | 6.700 | 6.700 | 6.530 | 6.590 | 6.331 | 604,313 |
| 2025-04-17 | 6.575 | 6.625 | 6.480 | 6.580 | 6.321 | 637,810 |
| 2025-04-16 | 6.575 | 6.605 | 6.375 | 6.580 | 6.321 | 1,008,914 |
| 2025-04-15 | 6.560 | 6.680 | 6.465 | 6.625 | 6.364 | 1,497,464 |
| 2025-04-14 | 6.310 | 6.415 | 6.160 | 6.390 | 6.139 | 937,611 |
| 2025-04-11 | 6.185 | 6.225 | 5.905 | 6.105 | 5.865 | 688,196 |
| 2025-04-10 | 6.605 | 6.650 | 6.025 | 6.025 | 5.788 | 1,902,085 |
| 2025-04-09 | 5.955 | 6.120 | 5.730 | 5.885 | 5.653 | 1,630,343 |
| 2025-04-08 | 6.100 | 6.170 | 5.880 | 5.985 | 5.749 | 1,839,776 |
| 2025-04-07 | 5.045 | 6.015 | 5.000 | 5.730 | 5.504 | 3,202,092 |
| 2025-04-04 | 6.300 | 6.310 | 5.550 | 5.810 | 5.581 | 3,106,389 |
| 2025-04-03 | 6.400 | 6.620 | 6.350 | 6.350 | 6.100 | 960,266 |
| 2025-04-02 | 6.755 | 6.830 | 6.620 | 6.645 | 6.383 | 876,914 |
| 2025-04-01 | 6.845 | 6.980 | 6.735 | 6.820 | 6.552 | 907,864 |
| 2025-03-31 | 6.715 | 6.810 | 6.625 | 6.740 | 6.475 | 1,279,309 |
| 2025-03-28 | 7.195 | 7.200 | 6.930 | 6.970 | 6.696 | 1,405,627 |
| 2025-03-27 | 7.415 | 7.485 | 7.235 | 7.290 | 7.003 | 1,780,993 |
| 2025-03-26 | 7.400 | 7.600 | 7.345 | 7.530 | 7.234 | 2,506,124 |
| 2025-03-25 | 6.950 | 7.270 | 6.900 | 7.260 | 6.974 | 1,886,566 |
| 2025-03-24 | 7.780 | 7.810 | 7.000 | 7.145 | 6.864 | 5,283,682 |
| 2025-03-21 | 6.340 | 7.490 | 6.275 | 7.395 | 7.104 | 8,407,994 |
| 2025-03-20 | 7.010 | 7.040 | 5.720 | 6.185 | 5.942 | 6,917,803 |
| 2025-03-19 | 7.660 | 7.945 | 6.565 | 6.790 | 6.523 | 8,049,157 |
| 2025-03-18 | 5.980 | 7.105 | 5.965 | 7.055 | 6.777 | 6,938,779 |
| 2025-03-17 | 5.795 | 5.915 | 5.725 | 5.820 | 5.591 | 783,514 |
| 2025-03-14 | 5.470 | 5.730 | 5.470 | 5.655 | 5.432 | 606,574 |
| 2025-03-13 | 5.460 | 5.550 | 5.380 | 5.490 | 5.274 | 346,242 |
| 2025-03-12 | 5.480 | 5.560 | 5.460 | 5.485 | 5.269 | 401,092 |
| 2025-03-11 | 5.560 | 5.605 | 5.425 | 5.450 | 5.236 | 565,417 |
| 2025-03-10 | 5.820 | 5.835 | 5.510 | 5.570 | 5.351 | 857,257 |
| 2025-03-07 | 5.880 | 5.910 | 5.740 | 5.780 | 5.553 | 848,066 |
| 2025-03-06 | 5.650 | 5.925 | 5.575 | 5.860 | 5.629 | 1,338,804 |
| 2025-03-05 | 5.375 | 5.680 | 5.375 | 5.640 | 5.418 | 1,613,690 |
| 2025-03-04 | 5.365 | 5.365 | 5.110 | 5.150 | 4.947 | 685,791 |
| 2025-03-03 | 5.265 | 5.620 | 5.265 | 5.420 | 5.207 | 1,290,716 |
| 2025-02-28 | 5.245 | 5.280 | 5.170 | 5.215 | 5.010 | 308,118 |
| 2025-02-27 | 5.285 | 5.360 | 5.265 | 5.300 | 5.091 | 331,723 |
| 2025-02-26 | 5.240 | 5.375 | 5.180 | 5.335 | 5.125 | 686,356 |
| 2025-02-25 | 5.145 | 5.250 | 5.145 | 5.190 | 4.986 | 429,168 |
| 2025-02-24 | 5.250 | 5.315 | 5.145 | 5.205 | 5.000 | 501,489 |
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.