Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.230 | 5.275 | 5.150 | 5.155 | 4.952 | 322,294 |
| 2025-02-20 | 5.190 | 5.270 | 5.150 | 5.215 | 5.010 | 564,543 |
| 2025-02-19 | 5.360 | 5.395 | 5.185 | 5.190 | 4.986 | 688,013 |
| 2025-02-18 | 5.440 | 5.490 | 5.240 | 5.330 | 5.120 | 2,090,088 |
| 2025-02-17 | 4.870 | 5.040 | 4.830 | 5.040 | 4.842 | 594,795 |
| 2025-02-14 | 4.768 | 4.892 | 4.722 | 4.860 | 4.669 | 453,609 |
| 2025-02-13 | 4.708 | 4.834 | 4.698 | 4.796 | 4.607 | 920,529 |
| 2025-02-12 | 4.672 | 4.694 | 4.622 | 4.664 | 4.480 | 265,576 |
| 2025-02-11 | 4.660 | 4.670 | 4.590 | 4.662 | 4.479 | 241,434 |
| 2025-02-10 | 4.598 | 4.724 | 4.550 | 4.644 | 4.461 | 593,516 |
| 2025-02-07 | 4.550 | 4.670 | 4.520 | 4.588 | 4.407 | 573,395 |
| 2025-02-06 | 4.466 | 4.546 | 4.430 | 4.528 | 4.350 | 266,105 |
| 2025-02-05 | 4.528 | 4.554 | 4.410 | 4.450 | 4.275 | 419,296 |
| 2025-02-04 | 4.586 | 4.586 | 4.490 | 4.552 | 4.373 | 164,560 |
| 2025-02-03 | 4.530 | 4.572 | 4.478 | 4.538 | 4.359 | 431,657 |
| 2025-01-31 | 4.660 | 4.700 | 4.610 | 4.680 | 4.496 | 216,489 |
| 2025-01-30 | 4.582 | 4.708 | 4.576 | 4.664 | 4.480 | 240,840 |
| 2025-01-29 | 4.600 | 4.628 | 4.542 | 4.554 | 4.375 | 261,996 |
| 2025-01-28 | 4.600 | 4.646 | 4.572 | 4.590 | 4.409 | 165,749 |
| 2025-01-27 | 4.558 | 4.648 | 4.522 | 4.596 | 4.415 | 323,944 |
| 2025-01-24 | 4.562 | 4.650 | 4.534 | 4.578 | 4.398 | 470,698 |
| 2025-01-23 | 4.636 | 4.636 | 4.484 | 4.546 | 4.367 | 736,510 |
| 2025-01-22 | 4.710 | 4.750 | 4.640 | 4.664 | 4.480 | 543,629 |
| 2025-01-21 | 4.720 | 4.724 | 4.618 | 4.654 | 4.471 | 546,828 |
| 2025-01-20 | 4.440 | 4.760 | 4.440 | 4.732 | 4.546 | 1,134,259 |
| 2025-01-17 | 4.330 | 4.390 | 4.312 | 4.364 | 4.192 | 506,637 |
| 2025-01-16 | 4.366 | 4.386 | 4.256 | 4.282 | 4.113 | 363,121 |
| 2025-01-15 | 4.312 | 4.370 | 4.230 | 4.350 | 4.179 | 340,520 |
| 2025-01-14 | 4.228 | 4.394 | 4.228 | 4.248 | 4.081 | 674,583 |
| 2025-01-13 | 4.150 | 4.230 | 4.118 | 4.192 | 4.027 | 616,595 |
| 2025-01-10 | 4.150 | 4.190 | 4.062 | 4.090 | 3.929 | 450,893 |
| 2025-01-09 | 4.004 | 4.176 | 3.926 | 4.136 | 3.973 | 955,799 |
| 2025-01-08 | 4.054 | 4.074 | 3.996 | 4.016 | 3.858 | 448,547 |
| 2025-01-07 | 4.088 | 4.150 | 4.020 | 4.078 | 3.918 | 431,088 |
| 2025-01-06 | 4.090 | 4.180 | 4.052 | 4.096 | 3.935 | 526,606 |
| 2025-01-03 | 4.084 | 4.108 | 3.986 | 4.020 | 3.862 | 379,354 |
| 2025-01-02 | 4.054 | 4.110 | 3.998 | 4.104 | 3.943 | 314,606 |
| 2024-12-30 | 4.030 | 4.046 | 3.976 | 4.038 | 3.879 | 477,511 |
| 2024-12-27 | 3.948 | 4.118 | 3.948 | 4.028 | 3.869 | 790,870 |
| 2024-12-23 | 3.926 | 3.946 | 3.872 | 3.938 | 3.783 | 811,764 |
| 2024-12-20 | 3.932 | 3.952 | 3.874 | 3.942 | 3.787 | 415,794 |
| 2024-12-19 | 3.936 | 3.988 | 3.890 | 3.982 | 3.825 | 727,582 |
| 2024-12-18 | 4.002 | 4.040 | 3.988 | 4.000 | 3.843 | 264,077 |
| 2024-12-17 | 4.026 | 4.104 | 4.010 | 4.010 | 3.852 | 287,935 |
| 2024-12-16 | 4.100 | 4.140 | 3.980 | 4.034 | 3.875 | 361,118 |
| 2024-12-13 | 4.150 | 4.198 | 4.136 | 4.144 | 3.981 | 228,371 |
| 2024-12-12 | 4.158 | 4.218 | 4.142 | 4.150 | 3.987 | 304,105 |
| 2024-12-11 | 4.200 | 4.200 | 4.140 | 4.160 | 3.996 | 240,024 |
| 2024-12-10 | 4.228 | 4.228 | 4.142 | 4.184 | 4.019 | 290,525 |
| 2024-12-09 | 4.136 | 4.242 | 4.106 | 4.192 | 4.027 | 493,748 |
| 2024-12-06 | 4.058 | 4.122 | 4.054 | 4.100 | 3.939 | 458,166 |
| 2024-12-05 | 4.026 | 4.072 | 4.014 | 4.052 | 3.893 | 452,127 |
| 2024-12-04 | 3.986 | 4.076 | 3.978 | 4.032 | 3.873 | 402,015 |
| 2024-12-03 | 4.034 | 4.042 | 3.956 | 3.962 | 3.806 | 155,379 |
| 2024-12-02 | 3.988 | 4.042 | 3.954 | 4.006 | 3.848 | 217,982 |
| 2024-11-29 | 3.962 | 4.024 | 3.962 | 4.016 | 3.858 | 180,786 |
| 2024-11-28 | 3.972 | 4.028 | 3.972 | 3.974 | 3.818 | 292,209 |
| 2024-11-27 | 3.974 | 3.986 | 3.912 | 3.950 | 3.795 | 296,573 |
| 2024-11-26 | 4.034 | 4.050 | 3.984 | 3.998 | 3.841 | 216,795 |
| 2024-11-25 | 4.046 | 4.076 | 3.990 | 4.054 | 3.894 | 287,112 |
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.