Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.960	10.220	9.960	9.960	9.960	2,509
2026-07-27	10.168	10.500	9.965	10.100	10.100	74,034
2026-07-24	10.170	10.215	9.965	10.215	10.215	5,469
2026-07-23	10.170	10.170	9.715	10.120	10.120	570,341
2026-07-22	9.410	10.170	9.400	10.073	10.073	244,113
2026-07-21	9.215	9.505	9.215	9.505	9.505	7,881
2026-07-20	9.393	9.545	9.255	9.260	9.260	6,653
2026-07-17	9.440	9.440	9.105	9.440	9.440	15,449
2026-07-16	9.130	9.375	9.130	9.280	9.280	11,422
2026-07-15	9.148	9.575	9.100	9.210	9.210	9,298
2026-07-14	9.310	9.310	9.045	9.310	9.310	16,002
2026-07-13	9.100	9.465	9.100	9.410	9.410	27,696
2026-07-10	9.645	9.645	9.065	9.230	9.230	15,238
2026-07-09	9.118	9.615	8.875	9.290	9.290	37,540
2026-07-08	9.085	9.085	8.720	8.793	8.793	53,221
2026-07-07	9.193	9.495	9.130	9.130	9.130	10,814
2026-07-06	9.205	9.550	9.205	9.370	9.370	9,733
2026-07-03	9.140	9.380	9.140	9.173	9.173	4,135
2026-07-02	8.895	9.000	8.600	8.943	8.943	19,804
2026-07-01	8.690	8.865	8.690	8.763	8.763	6,157
2026-06-30	8.655	9.010	8.655	8.825	8.825	13,304
2026-06-29	8.620	8.795	8.575	8.645	8.645	6,568
2026-06-26	9.055	9.055	8.620	8.655	8.655	27,167
2026-06-25	9.105	9.105	8.825	9.090	9.090	11,698
2026-06-24	9.535	9.535	8.845	8.923	8.923	58,577
2026-06-23	9.745	9.745	9.420	9.745	9.745	8,484
2026-06-22	10.060	10.090	9.775	9.820	9.820	41,279
2026-06-19	9.983	9.997	9.755	9.935	9.935	312,073
2026-06-18	9.740	9.920	9.740	9.805	9.805	357,184
2026-06-17	10.053	10.110	9.825	9.825	9.825	301,881
2026-06-16	9.755	9.915	9.755	9.904	9.904	234,880
2026-06-15	9.620	9.900	9.620	9.780	9.780	60,326
2026-06-12	9.070	9.425	9.070	9.070	9.070	34,569
2026-06-11	8.815	9.025	8.815	8.815	8.815	13,876
2026-06-10	9.310	9.310	8.955	9.080	9.080	360,967
2026-06-09	9.475	9.825	9.360	9.360	9.360	28,411
2026-06-08	9.460	9.925	9.250	9.653	9.653	123,631
2026-06-05	9.750	9.750	9.545	9.548	9.548	18,350
2026-06-04	10.000	10.000	9.770	9.828	9.828	15,237
2026-06-03	10.013	10.020	9.820	9.915	9.915	41,255
2026-06-02	10.020	10.440	10.020	10.110	10.110	18,305
2026-06-01	10.420	10.660	10.130	10.180	10.180	76,649
2026-05-29	10.375	10.610	10.320	10.560	10.560	87,923
2026-05-28	10.215	10.390	10.150	10.295	10.295	11,712
2026-05-27	10.010	10.350	10.000	10.205	10.205	43,965
2026-05-26	10.148	10.180	9.930	10.100	10.100	33,941
2026-05-22	9.778	9.840	9.600	9.743	9.743	47,092
2026-05-21	9.825	9.895	9.610	9.743	9.743	24,434
2026-05-20	9.543	9.885	9.525	9.885	9.885	285,543
2026-05-19	9.728	9.825	9.400	9.525	9.525	48,596
2026-05-18	9.718	9.990	9.645	9.755	9.755	282,147
2026-05-15	10.305	10.620	9.875	9.875	9.875	64,051
2026-05-14	10.615	10.650	10.480	10.640	10.640	15,680
2026-05-13	10.830	10.860	10.590	10.721	10.541	116,961
2026-05-12	10.685	10.810	10.640	10.650	10.471	13,244
2026-05-11	10.765	10.860	10.410	10.700	10.520	16,309
2026-05-08	11.165	11.240	10.590	10.920	10.737	57,927
2026-05-07	11.125	11.600	11.000	11.130	10.943	173,303
2026-05-06	10.150	10.650	10.150	10.590	10.412	67,013
2026-05-05	9.923	9.955	9.825	9.865	9.699	9,329

← NewerPage 2 of 5 · 251 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
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.