Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 11.495 | 11.530 | 11.220 | 11.220 | 11.032 | 5,560 |
| 2026-02-03 | 10.970 | 11.510 | 10.950 | 11.480 | 11.287 | 12,142 |
| 2026-02-02 | 10.635 | 10.920 | 10.600 | 10.880 | 10.697 | 3,058 |
| 2026-01-30 | 10.890 | 10.970 | 10.780 | 10.800 | 10.619 | 10,805 |
| 2026-01-29 | 10.880 | 11.090 | 10.770 | 10.770 | 10.589 | 21,410 |
| 2026-01-28 | 10.850 | 10.880 | 10.750 | 10.840 | 10.658 | 1,680 |
| 2026-01-27 | 10.950 | 10.970 | 10.720 | 10.800 | 10.619 | 10,559 |
| 2026-01-26 | 10.930 | 11.160 | 10.840 | 11.000 | 10.815 | 15,994 |
| 2026-01-23 | 11.005 | 11.250 | 10.890 | 11.160 | 10.973 | 4,373 |
| 2026-01-22 | 10.550 | 11.100 | 10.500 | 11.017 | 10.832 | 117,892 |
| 2026-01-21 | 10.255 | 10.430 | 10.070 | 10.420 | 10.245 | 29,017 |
| 2026-01-20 | 10.430 | 10.470 | 10.100 | 10.300 | 10.127 | 8,384 |
| 2026-01-19 | 10.430 | 10.650 | 10.390 | 10.540 | 10.363 | 23,517 |
| 2026-01-16 | 10.860 | 10.970 | 10.770 | 10.800 | 10.619 | 9,926 |
| 2026-01-15 | 10.530 | 10.800 | 10.480 | 10.800 | 10.619 | 10,142 |
| 2026-01-14 | 10.375 | 10.560 | 10.340 | 10.530 | 10.353 | 12,247 |
| 2026-01-13 | 10.365 | 10.400 | 9.920 | 10.320 | 10.147 | 27,428 |
| 2026-01-12 | 10.013 | 10.580 | 9.990 | 10.480 | 10.304 | 12,526 |
| 2026-01-09 | 9.685 | 10.000 | 9.630 | 9.925 | 9.758 | 8,023 |
| 2026-01-08 | 9.568 | 9.645 | 9.395 | 9.645 | 9.483 | 3,773 |
| 2026-01-07 | 9.280 | 9.535 | 9.265 | 9.520 | 9.360 | 1,995 |
| 2026-01-06 | 9.163 | 9.275 | 9.115 | 9.275 | 9.119 | 4,901 |
| 2026-01-05 | 8.773 | 9.095 | 8.755 | 9.040 | 8.888 | 8,457 |
| 2026-01-02 | 8.480 | 8.615 | 8.470 | 8.615 | 8.470 | 785 |
| 2025-12-30 | 8.388 | 8.465 | 8.375 | 8.460 | 8.318 | 241 |
| 2025-12-29 | 8.415 | 8.455 | 8.345 | 8.410 | 8.269 | 2,264 |
| 2025-12-23 | 8.548 | 8.575 | 8.340 | 8.345 | 8.205 | 1,131 |
| 2025-12-22 | 8.600 | 8.630 | 8.530 | 8.580 | 8.436 | 4,854 |
| 2025-12-19 | 8.368 | 8.600 | 8.365 | 8.545 | 8.402 | 3,327 |
| 2025-12-18 | 8.348 | 8.365 | 8.200 | 8.340 | 8.200 | 7,898 |
| 2025-12-17 | 8.348 | 8.825 | 8.230 | 8.405 | 8.264 | 9,590 |
| 2025-12-16 | 8.513 | 8.530 | 8.275 | 8.305 | 8.166 | 3,285 |
| 2025-12-15 | 8.640 | 8.655 | 8.510 | 8.610 | 8.465 | 777 |
| 2025-12-12 | 8.593 | 8.765 | 8.575 | 8.575 | 8.431 | 10,213 |
| 2025-12-11 | 8.295 | 8.485 | 8.295 | 8.465 | 8.323 | 1,423 |
| 2025-12-10 | 8.363 | 8.405 | 8.260 | 8.330 | 8.190 | 9,115 |
| 2025-12-09 | 8.358 | 8.380 | 8.245 | 8.320 | 8.180 | 7,198 |
| 2025-12-08 | 8.138 | 8.250 | 8.115 | 8.250 | 8.112 | 8,467 |
| 2025-12-05 | 7.973 | 8.075 | 7.945 | 8.040 | 7.905 | 1,464 |
| 2025-12-04 | 7.733 | 7.920 | 7.720 | 7.920 | 7.787 | 3,037 |
| 2025-12-03 | 7.805 | 7.820 | 7.720 | 7.720 | 7.590 | 566 |
| 2025-12-02 | 7.675 | 7.805 | 7.675 | 7.805 | 7.674 | 1,120 |
| 2025-12-01 | 7.895 | 7.905 | 7.705 | 7.785 | 7.654 | 5,600 |
| 2025-11-28 | 7.900 | 7.970 | 7.900 | 7.940 | 7.807 | 800 |
| 2025-11-27 | 7.765 | 7.940 | 7.765 | 7.925 | 7.792 | 4,848 |
| 2025-11-26 | 7.738 | 7.830 | 7.680 | 7.795 | 7.664 | 19,632 |
| 2025-11-25 | 7.675 | 7.700 | 7.585 | 7.700 | 7.571 | 45,604 |
| 2025-11-24 | 7.508 | 7.680 | 7.480 | 7.644 | 7.516 | 101,234 |
| 2025-11-21 | 7.690 | 7.720 | 7.520 | 7.575 | 7.448 | 57,743 |
| 2025-11-20 | 7.918 | 7.945 | 7.705 | 7.885 | 7.753 | 2,419 |
| 2025-11-19 | 7.703 | 7.785 | 7.630 | 7.744 | 7.614 | 18,733 |
| 2025-11-18 | 7.405 | 7.620 | 7.345 | 7.525 | 7.399 | 4,961 |
| 2025-11-17 | 7.733 | 7.780 | 7.645 | 7.650 | 7.522 | 2,602 |
| 2025-11-14 | 7.810 | 7.830 | 7.560 | 7.700 | 7.571 | 4,967 |
| 2025-11-13 | 7.943 | 8.010 | 7.875 | 7.885 | 7.753 | 1,351 |
| 2025-11-12 | 7.885 | 7.960 | 7.850 | 7.955 | 7.821 | 9,669 |
| 2025-11-11 | 8.030 | 8.045 | 7.775 | 7.825 | 7.694 | 5,462 |
| 2025-11-10 | 8.220 | 8.285 | 8.045 | 8.095 | 7.959 | 1,970 |
| 2025-11-07 | 7.885 | 8.060 | 7.860 | 7.965 | 7.831 | 1,636 |
| 2025-11-06 | 8.103 | 8.390 | 7.940 | 7.940 | 7.807 | 29,497 |
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.