Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.328	9.930	9.300	9.930	9.763	61,782
2026-04-29	9.675	9.695	9.520	9.520	9.360	135,204
2026-04-28	9.905	9.945	9.500	9.638	9.476	200,430
2026-04-27	10.100	10.120	9.865	9.933	9.766	549,179
2026-04-24	10.355	10.360	10.040	10.115	9.945	246,525
2026-04-23	10.228	10.530	10.150	10.483	10.307	874,305
2026-04-22	10.430	10.470	10.230	10.259	10.087	464,211
2026-04-21	10.520	10.550	10.280	10.316	10.143	284,605
2026-04-20	10.285	10.490	10.270	10.396	10.221	340,784
2026-04-17	10.090	10.640	10.040	10.631	10.452	740,461
2026-04-16	10.150	10.270	10.050	10.090	9.921	583,526
2026-04-15	10.130	10.300	10.110	10.128	9.958	530,042
2026-04-14	9.765	10.190	9.765	10.128	9.958	376,882
2026-04-13	9.470	9.615	9.400	9.615	9.454	298,111
2026-04-10	9.583	9.750	9.490	9.640	9.478	429,843
2026-04-09	9.430	9.608	9.300	9.560	9.400	449,245
2026-04-08	9.450	9.585	9.285	9.545	9.385	67,661
2026-04-07	8.778	9.010	8.665	8.798	8.650	606,387
2026-04-02	8.743	8.885	8.655	8.790	8.642	65,270
2026-04-01	8.875	9.090	8.725	9.090	8.937	15,660
2026-03-31	8.378	8.565	8.330	8.470	8.328	51,903
2026-03-30	8.215	8.495	8.150	8.339	8.199	34,258
2026-03-27	8.518	8.550	8.215	8.395	8.254	98,458
2026-03-26	8.850	8.900	8.180	8.410	8.269	45,326
2026-03-25	9.210	9.240	8.970	9.015	8.864	177,523
2026-03-24	9.183	9.235	8.715	8.860	8.711	132,480
2026-03-23	8.605	9.270	8.420	9.070	8.918	231,644
2026-03-20	9.163	9.300	9.000	9.043	8.891	37,810
2026-03-19	9.475	9.500	8.975	9.015	8.864	44,279
2026-03-18	9.778	9.925	9.595	9.845	9.680	131,310
2026-03-17	9.645	9.735	9.460	9.580	9.419	22,856
2026-03-16	9.933	9.960	9.680	9.814	9.649	20,340
2026-03-13	10.180	10.210	9.790	10.159	9.988	190,833
2026-03-12	10.745	10.760	10.230	10.370	10.196	15,200
2026-03-11	10.940	11.030	10.460	10.630	10.452	18,162
2026-03-10	10.715	11.100	10.650	11.070	10.884	5,148
2026-03-09	10.160	10.370	9.900	10.230	10.058	22,264
2026-03-06	11.165	11.280	10.710	10.820	10.638	2,520
2026-03-05	11.600	11.720	11.010	11.381	11.190	182,190
2026-03-04	11.090	11.690	11.090	11.537	11.343	228,843
2026-03-03	12.265	12.310	11.160	11.524	11.330	522,926
2026-03-02	12.050	12.450	11.950	12.321	12.114	184,828
2026-02-27	12.235	12.490	12.170	12.490	12.280	14,376
2026-02-26	11.985	12.200	11.940	12.150	11.946	3,321
2026-02-25	12.000	12.070	11.950	11.980	11.779	2,700
2026-02-24	12.160	12.240	11.750	11.910	11.710	45,855
2026-02-23	11.690	12.030	11.640	12.000	11.799	57,197
2026-02-20	11.455	11.650	11.410	11.620	11.425	283
2026-02-19	11.545	11.570	11.390	11.490	11.297	515
2026-02-18	11.415	11.680	11.390	11.580	11.386	36,636
2026-02-17	11.550	11.550	11.250	11.400	11.209	1,098
2026-02-16	11.455	11.510	11.360	11.480	11.287	5,891
2026-02-13	11.075	11.290	11.060	11.290	11.100	8,564
2026-02-12	11.115	11.430	11.100	11.294	11.104	204,583
2026-02-11	11.260	11.370	11.130	11.320	11.130	4,014
2026-02-10	11.360	11.550	11.280	11.380	11.189	691
2026-02-09	10.900	11.350	10.860	11.290	11.100	4,185
2026-02-06	10.910	11.070	10.850	11.001	10.816	50,735
2026-02-05	10.870	11.250	10.760	11.110	10.924	34,270
2026-02-04	11.495	11.530	11.220	11.220	11.032	5,560

← NewerPage 3 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.