Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 5.420 | 5.470 | 5.245 | 5.344 | 5.134 | 25,228 |
| 2025-02-17 | 4.863 | 5.025 | 4.850 | 4.956 | 4.761 | 13,186 |
| 2025-02-14 | 4.777 | 4.884 | 4.722 | 4.868 | 4.677 | 8,566 |
| 2025-02-13 | 4.701 | 4.836 | 4.694 | 4.766 | 4.579 | 8,164 |
| 2025-02-12 | 4.658 | 4.704 | 4.640 | 4.653 | 4.470 | 1,756 |
| 2025-02-11 | 4.670 | 4.670 | 4.598 | 4.638 | 4.456 | 729 |
| 2025-02-10 | 4.578 | 4.700 | 4.560 | 4.671 | 4.487 | 41,265 |
| 2025-02-07 | 4.557 | 4.656 | 4.550 | 4.599 | 4.418 | 82,263 |
| 2025-02-06 | 4.467 | 4.540 | 4.440 | 4.534 | 4.356 | 2,422 |
| 2025-02-05 | 4.527 | 4.530 | 4.408 | 4.442 | 4.267 | 6,626 |
| 2025-02-04 | 4.576 | 4.576 | 4.540 | 4.548 | 4.369 | 2,521 |
| 2025-02-03 | 4.547 | 4.574 | 4.496 | 4.516 | 4.338 | 7,960 |
| 2025-01-31 | 4.678 | 4.700 | 4.628 | 4.678 | 4.494 | 3,925 |
| 2025-01-30 | 4.584 | 4.702 | 4.570 | 4.669 | 4.485 | 4,648 |
| 2025-01-29 | 4.592 | 4.628 | 4.560 | 4.562 | 4.383 | 2,774 |
| 2025-01-28 | 4.609 | 4.642 | 4.582 | 4.620 | 4.438 | 9,376 |
| 2025-01-27 | 4.547 | 4.650 | 4.524 | 4.618 | 4.437 | 6,386 |
| 2025-01-24 | 4.551 | 4.638 | 4.520 | 4.570 | 4.390 | 1,993 |
| 2025-01-23 | 4.635 | 4.646 | 4.496 | 4.541 | 4.362 | 14,533 |
| 2025-01-22 | 4.711 | 4.736 | 4.646 | 4.668 | 4.485 | 2,870 |
| 2025-01-21 | 4.726 | 4.734 | 4.626 | 4.669 | 4.485 | 8,038 |
| 2025-01-20 | 4.430 | 4.744 | 4.420 | 4.640 | 4.458 | 23,358 |
| 2025-01-17 | 4.326 | 4.382 | 4.326 | 4.364 | 4.192 | 6,812 |
| 2025-01-16 | 4.361 | 4.366 | 4.256 | 4.282 | 4.114 | 3,814 |
| 2025-01-15 | 4.317 | 4.348 | 4.246 | 4.315 | 4.145 | 10,074 |
| 2025-01-14 | 4.231 | 4.350 | 4.224 | 4.326 | 4.156 | 3,400 |
| 2025-01-13 | 4.151 | 4.196 | 4.124 | 4.171 | 4.007 | 110,258 |
| 2025-01-10 | 4.147 | 4.184 | 4.068 | 4.137 | 3.975 | 8,941 |
| 2025-01-09 | 4.028 | 4.144 | 4.004 | 4.140 | 3.977 | 7,834 |
| 2025-01-08 | 4.061 | 4.078 | 3.998 | 4.013 | 3.855 | 6,063 |
| 2025-01-07 | 4.084 | 4.146 | 4.042 | 4.061 | 3.902 | 11,738 |
| 2025-01-06 | 4.082 | 4.176 | 4.064 | 4.104 | 3.942 | 8,588 |
| 2025-01-03 | 4.082 | 4.098 | 3.990 | 4.024 | 3.866 | 2,168 |
| 2025-01-02 | 4.051 | 4.110 | 3.998 | 4.058 | 3.898 | 5,160 |
| 2024-12-30 | 4.030 | 4.042 | 3.974 | 4.002 | 3.845 | 9,297 |
| 2024-12-27 | 3.944 | 4.094 | 3.942 | 4.050 | 3.891 | 11,031 |
| 2024-12-23 | 3.920 | 3.938 | 3.882 | 3.921 | 3.767 | 9,078 |
| 2024-12-20 | 3.926 | 3.950 | 3.874 | 3.889 | 3.736 | 2,743 |
| 2024-12-19 | 3.948 | 3.974 | 3.900 | 3.949 | 3.793 | 3,260 |
| 2024-12-18 | 4.008 | 4.026 | 3.988 | 4.004 | 3.847 | 25,093 |
| 2024-12-17 | 4.024 | 4.092 | 4.024 | 4.024 | 3.866 | 11,328 |
| 2024-12-16 | 4.108 | 4.140 | 3.984 | 4.029 | 3.870 | 42,476 |
| 2024-12-13 | 4.145 | 4.192 | 4.138 | 4.155 | 3.992 | 7,736 |
| 2024-12-12 | 4.164 | 4.196 | 4.142 | 4.166 | 4.002 | 12,039 |
| 2024-12-11 | 4.209 | 4.218 | 4.146 | 4.147 | 3.983 | 3,577 |
| 2024-12-10 | 4.219 | 4.228 | 4.156 | 4.194 | 4.029 | 2,583 |
| 2024-12-09 | 4.143 | 4.236 | 4.128 | 4.227 | 4.061 | 9,901 |
| 2024-12-06 | 4.060 | 4.110 | 4.060 | 4.093 | 3.931 | 4,589 |
| 2024-12-05 | 4.018 | 4.060 | 4.016 | 4.046 | 3.887 | 6,377 |
| 2024-12-04 | 3.985 | 4.074 | 3.970 | 4.033 | 3.874 | 5,457 |
| 2024-12-03 | 4.026 | 4.040 | 3.960 | 3.968 | 3.812 | 2,358 |
| 2024-12-02 | 3.997 | 4.028 | 3.970 | 4.002 | 3.845 | 4,469 |
| 2024-11-29 | 3.969 | 4.016 | 3.966 | 4.012 | 3.854 | 5,685 |
| 2024-11-28 | 3.979 | 4.012 | 3.974 | 3.990 | 3.833 | 6,503 |
| 2024-11-27 | 3.979 | 4.002 | 3.930 | 3.939 | 3.784 | 2,550 |
| 2024-11-26 | 4.026 | 4.034 | 3.990 | 3.990 | 3.833 | 3,001 |
| 2024-11-25 | 4.038 | 4.066 | 4.000 | 4.041 | 3.882 | 7,110 |
| 2024-11-22 | 4.022 | 4.056 | 4.004 | 4.026 | 3.868 | 4,495 |
| 2024-11-21 | 3.954 | 4.010 | 3.940 | 3.970 | 3.814 | 3,296 |
| 2024-11-20 | 3.930 | 3.972 | 3.876 | 3.972 | 3.816 | 1,245,233 |
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.