Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 7.015 | 7.150 | 7.015 | 7.105 | 6.986 | 3,651 |
| 2025-05-16 | 7.148 | 7.210 | 7.055 | 7.075 | 6.956 | 1,848 |
| 2025-05-15 | 7.065 | 7.190 | 7.065 | 7.160 | 7.040 | 1,794 |
| 2025-05-14 | 7.250 | 7.300 | 7.080 | 7.140 | 7.020 | 2,943 |
| 2025-05-13 | 7.090 | 7.230 | 7.080 | 7.220 | 7.099 | 1,244 |
| 2025-05-12 | 7.200 | 7.245 | 6.925 | 7.010 | 6.892 | 14,834 |
| 2025-05-09 | 7.235 | 7.375 | 7.205 | 7.325 | 7.202 | 2,231 |
| 2025-05-08 | 7.325 | 7.485 | 7.325 | 7.410 | 7.118 | 4,288 |
| 2025-05-07 | 7.450 | 7.510 | 7.275 | 7.401 | 7.110 | 19,700 |
| 2025-05-06 | 7.690 | 7.695 | 7.120 | 7.415 | 7.123 | 19,325 |
| 2025-05-02 | 6.830 | 6.900 | 6.775 | 6.900 | 6.629 | 3,519 |
| 2025-04-30 | 6.800 | 7.030 | 6.615 | 6.795 | 6.528 | 25,791 |
| 2025-04-29 | 6.778 | 6.895 | 6.690 | 6.700 | 6.436 | 3,030 |
| 2025-04-28 | 6.820 | 6.885 | 6.775 | 6.795 | 6.528 | 3,120 |
| 2025-04-25 | 6.728 | 6.800 | 6.650 | 6.730 | 6.465 | 11,057 |
| 2025-04-24 | 6.615 | 6.700 | 6.540 | 6.700 | 6.436 | 3,870 |
| 2025-04-23 | 6.685 | 6.760 | 6.610 | 6.645 | 6.384 | 5,306 |
| 2025-04-22 | 6.670 | 6.710 | 6.525 | 6.595 | 6.336 | 1,609,042 |
| 2025-04-17 | 6.568 | 6.595 | 6.485 | 6.590 | 6.331 | 69,075 |
| 2025-04-16 | 6.568 | 6.585 | 6.380 | 6.570 | 6.312 | 7,748 |
| 2025-04-15 | 6.558 | 6.695 | 6.505 | 6.640 | 6.379 | 18,951 |
| 2025-04-14 | 6.303 | 6.410 | 6.160 | 6.375 | 6.124 | 2,991 |
| 2025-04-11 | 6.173 | 6.205 | 5.905 | 6.115 | 5.874 | 126,687 |
| 2025-04-10 | 6.620 | 6.650 | 6.060 | 6.080 | 5.841 | 16,763 |
| 2025-04-09 | 5.968 | 6.095 | 5.740 | 5.900 | 5.668 | 14,719 |
| 2025-04-08 | 6.095 | 6.170 | 5.900 | 5.965 | 5.730 | 18,390 |
| 2025-04-07 | 5.046 | 6.000 | 5.030 | 5.775 | 5.548 | 36,043 |
| 2025-04-04 | 6.265 | 6.340 | 5.545 | 5.793 | 5.565 | 161,010 |
| 2025-04-03 | 6.383 | 6.595 | 6.360 | 6.454 | 6.200 | 11,494 |
| 2025-04-02 | 6.773 | 6.830 | 6.640 | 6.733 | 6.468 | 14,734 |
| 2025-04-01 | 6.815 | 6.980 | 6.770 | 6.855 | 6.586 | 12,855 |
| 2025-03-31 | 6.713 | 6.810 | 6.665 | 6.752 | 6.486 | 25,760 |
| 2025-03-28 | 7.183 | 7.195 | 6.930 | 7.058 | 6.780 | 29,293 |
| 2025-03-27 | 7.410 | 7.480 | 7.235 | 7.272 | 6.986 | 20,211 |
| 2025-03-26 | 7.420 | 7.590 | 7.380 | 7.501 | 7.206 | 1,272,999 |
| 2025-03-25 | 6.923 | 7.270 | 6.905 | 7.115 | 6.835 | 26,125 |
| 2025-03-24 | 7.815 | 7.880 | 7.000 | 7.229 | 6.945 | 65,023 |
| 2025-03-21 | 6.338 | 7.495 | 6.335 | 6.971 | 6.697 | 143,519 |
| 2025-03-20 | 7.010 | 7.020 | 5.725 | 6.145 | 5.903 | 84,419 |
| 2025-03-19 | 7.665 | 7.920 | 6.565 | 6.774 | 6.507 | 139,881 |
| 2025-03-18 | 5.973 | 7.110 | 5.920 | 6.861 | 6.591 | 170,516 |
| 2025-03-17 | 5.783 | 5.905 | 5.770 | 5.819 | 5.590 | 20,676 |
| 2025-03-14 | 5.470 | 5.710 | 5.465 | 5.675 | 5.452 | 2,590 |
| 2025-03-13 | 5.460 | 5.520 | 5.375 | 5.485 | 5.269 | 3,371 |
| 2025-03-12 | 5.480 | 5.545 | 5.480 | 5.510 | 5.293 | 3,266 |
| 2025-03-11 | 5.543 | 5.605 | 5.430 | 5.563 | 5.344 | 9,804 |
| 2025-03-10 | 5.805 | 5.825 | 5.535 | 5.599 | 5.378 | 1,213,348 |
| 2025-03-07 | 5.875 | 5.895 | 5.750 | 5.810 | 5.581 | 130,309 |
| 2025-03-06 | 5.655 | 5.910 | 5.600 | 5.781 | 5.553 | 71,419 |
| 2025-03-05 | 5.393 | 5.660 | 5.155 | 5.636 | 5.414 | 12,067 |
| 2025-03-04 | 5.363 | 5.370 | 5.125 | 5.190 | 4.986 | 6,194 |
| 2025-03-03 | 5.260 | 5.615 | 5.260 | 5.435 | 5.221 | 20,669 |
| 2025-02-28 | 5.230 | 5.275 | 5.190 | 5.200 | 4.995 | 1,972 |
| 2025-02-27 | 5.285 | 5.355 | 5.285 | 5.339 | 5.129 | 1,932 |
| 2025-02-26 | 5.240 | 5.370 | 5.195 | 5.341 | 5.130 | 3,866 |
| 2025-02-25 | 5.165 | 5.245 | 5.165 | 5.206 | 5.001 | 3,923 |
| 2025-02-24 | 5.245 | 5.305 | 5.165 | 5.190 | 4.986 | 1,104,451 |
| 2025-02-21 | 5.215 | 5.255 | 5.150 | 5.165 | 4.962 | 4,099 |
| 2025-02-20 | 5.183 | 5.265 | 5.170 | 5.201 | 4.996 | 4,432 |
| 2025-02-19 | 5.358 | 5.370 | 5.190 | 5.205 | 5.000 | 13,646 |
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.