Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.020 | 4.056 | 3.978 | 4.014 | 3.856 | 269,418 |
| 2024-11-21 | 3.962 | 4.018 | 3.912 | 4.018 | 3.860 | 316,182 |
| 2024-11-20 | 3.932 | 4.004 | 3.876 | 3.940 | 3.785 | 443,386 |
| 2024-11-19 | 3.978 | 4.010 | 3.844 | 3.930 | 3.775 | 583,584 |
| 2024-11-18 | 4.036 | 4.040 | 3.962 | 3.986 | 3.829 | 370,972 |
| 2024-11-15 | 3.970 | 4.044 | 3.954 | 4.002 | 3.845 | 237,913 |
| 2024-11-14 | 3.980 | 4.032 | 3.964 | 4.008 | 3.850 | 415,593 |
| 2024-11-13 | 4.036 | 4.048 | 3.916 | 3.972 | 3.816 | 512,390 |
| 2024-11-12 | 4.134 | 4.152 | 3.988 | 4.004 | 3.846 | 590,130 |
| 2024-11-11 | 4.160 | 4.188 | 4.114 | 4.178 | 4.014 | 368,817 |
| 2024-11-08 | 4.260 | 4.278 | 4.088 | 4.088 | 3.927 | 536,070 |
| 2024-11-07 | 4.006 | 4.384 | 4.006 | 4.306 | 4.137 | 829,763 |
| 2024-11-06 | 4.154 | 4.212 | 3.988 | 4.002 | 3.845 | 606,318 |
| 2024-11-05 | 4.066 | 4.104 | 4.060 | 4.082 | 3.921 | 199,777 |
| 2024-11-04 | 4.090 | 4.152 | 4.056 | 4.056 | 3.896 | 221,857 |
| 2024-11-01 | 4.080 | 4.106 | 4.042 | 4.088 | 3.927 | 264,695 |
| 2024-10-31 | 4.102 | 4.134 | 4.060 | 4.080 | 3.919 | 337,774 |
| 2024-10-30 | 4.170 | 4.202 | 4.114 | 4.126 | 3.964 | 399,942 |
| 2024-10-29 | 4.248 | 4.270 | 4.162 | 4.204 | 4.039 | 398,123 |
| 2024-10-28 | 4.280 | 4.294 | 4.196 | 4.224 | 4.058 | 246,953 |
| 2024-10-25 | 4.184 | 4.270 | 4.174 | 4.236 | 4.069 | 265,404 |
| 2024-10-24 | 4.184 | 4.258 | 4.180 | 4.186 | 4.021 | 318,611 |
| 2024-10-23 | 4.228 | 4.260 | 4.180 | 4.190 | 4.025 | 239,405 |
| 2024-10-22 | 4.170 | 4.234 | 4.160 | 4.228 | 4.062 | 399,501 |
| 2024-10-21 | 4.250 | 4.290 | 4.162 | 4.170 | 4.006 | 462,353 |
| 2024-10-18 | 4.194 | 4.300 | 4.194 | 4.260 | 4.092 | 330,151 |
| 2024-10-17 | 4.250 | 4.274 | 4.202 | 4.222 | 4.056 | 390,475 |
| 2024-10-16 | 4.222 | 4.292 | 4.200 | 4.250 | 4.083 | 291,242 |
| 2024-10-15 | 4.224 | 4.242 | 4.180 | 4.200 | 4.035 | 431,160 |
| 2024-10-14 | 4.172 | 4.302 | 4.154 | 4.204 | 4.039 | 598,147 |
| 2024-10-11 | 4.158 | 4.194 | 4.124 | 4.158 | 3.994 | 414,309 |
| 2024-10-10 | 4.238 | 4.280 | 4.110 | 4.130 | 3.967 | 630,587 |
| 2024-10-09 | 4.084 | 4.260 | 4.084 | 4.226 | 4.060 | 753,018 |
| 2024-10-08 | 4.062 | 4.176 | 4.040 | 4.142 | 3.979 | 936,727 |
| 2024-10-07 | 4.100 | 4.142 | 4.004 | 4.118 | 3.956 | 790,723 |
| 2024-10-04 | 3.994 | 4.096 | 3.888 | 4.050 | 3.891 | 978,299 |
| 2024-10-03 | 4.412 | 4.426 | 3.640 | 4.034 | 3.875 | 2,394,725 |
| 2024-10-02 | 4.436 | 4.486 | 4.382 | 4.444 | 4.269 | 266,695 |
| 2024-10-01 | 4.540 | 4.608 | 4.440 | 4.468 | 4.292 | 408,267 |
| 2024-09-30 | 4.574 | 4.590 | 4.442 | 4.498 | 4.321 | 419,855 |
| 2024-09-27 | 4.548 | 4.630 | 4.548 | 4.594 | 4.413 | 316,529 |
| 2024-09-26 | 4.518 | 4.602 | 4.494 | 4.542 | 4.363 | 349,344 |
| 2024-09-25 | 4.472 | 4.524 | 4.440 | 4.450 | 4.275 | 225,351 |
| 2024-09-24 | 4.512 | 4.542 | 4.428 | 4.498 | 4.321 | 254,655 |
| 2024-09-23 | 4.464 | 4.526 | 4.390 | 4.452 | 4.277 | 225,758 |
| 2024-09-20 | 4.686 | 4.686 | 4.470 | 4.474 | 4.298 | 932,955 |
| 2024-09-19 | 4.670 | 4.750 | 4.648 | 4.704 | 4.519 | 216,742 |
| 2024-09-18 | 4.588 | 4.628 | 4.542 | 4.592 | 4.411 | 219,409 |
| 2024-09-17 | 4.540 | 4.618 | 4.532 | 4.560 | 4.381 | 230,177 |
| 2024-09-16 | 4.548 | 4.554 | 4.470 | 4.512 | 4.334 | 244,283 |
| 2024-09-13 | 4.502 | 4.596 | 4.492 | 4.560 | 4.381 | 148,526 |
| 2024-09-12 | 4.502 | 4.526 | 4.418 | 4.442 | 4.267 | 331,555 |
| 2024-09-11 | 4.448 | 4.528 | 4.400 | 4.434 | 4.260 | 197,671 |
| 2024-09-10 | 4.490 | 4.492 | 4.376 | 4.432 | 4.258 | 290,576 |
| 2024-09-09 | 4.430 | 4.500 | 4.418 | 4.474 | 4.298 | 160,291 |
| 2024-09-06 | 4.510 | 4.548 | 4.408 | 4.416 | 4.242 | 311,838 |
| 2024-09-05 | 4.544 | 4.618 | 4.500 | 4.514 | 4.336 | 275,950 |
| 2024-09-04 | 4.514 | 4.620 | 4.462 | 4.562 | 4.382 | 269,211 |
| 2024-09-03 | 4.722 | 4.746 | 4.558 | 4.614 | 4.432 | 266,274 |
| 2024-09-02 | 4.754 | 4.754 | 4.610 | 4.736 | 4.550 | 199,917 |
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.