Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.544 | 4.618 | 4.500 | 4.514 | 4.336 | 275,950 |
| 2024-09-04 | 4.514 | 4.620 | 4.462 | 4.562 | 4.382 | 269,211 |
| 2024-09-03 | 4.722 | 4.746 | 4.558 | 4.614 | 4.432 | 266,274 |
| 2024-09-02 | 4.754 | 4.754 | 4.610 | 4.736 | 4.550 | 199,917 |
| 2024-08-30 | 4.702 | 4.818 | 4.642 | 4.744 | 4.557 | 561,355 |
| 2024-08-29 | 4.640 | 4.722 | 4.582 | 4.682 | 4.498 | 271,524 |
| 2024-08-28 | 4.686 | 4.698 | 4.606 | 4.630 | 4.448 | 242,821 |
| 2024-08-27 | 4.732 | 4.742 | 4.658 | 4.710 | 4.525 | 164,326 |
| 2024-08-26 | 4.700 | 4.774 | 4.600 | 4.706 | 4.521 | 299,458 |
| 2024-08-23 | 4.760 | 4.776 | 4.650 | 4.700 | 4.515 | 219,520 |
| 2024-08-22 | 4.748 | 4.760 | 4.678 | 4.706 | 4.521 | 374,893 |
| 2024-08-21 | 4.654 | 4.744 | 4.654 | 4.710 | 4.525 | 247,064 |
| 2024-08-20 | 4.732 | 4.782 | 4.652 | 4.660 | 4.477 | 316,571 |
| 2024-08-19 | 4.682 | 4.754 | 4.662 | 4.710 | 4.525 | 410,888 |
| 2024-08-16 | 4.648 | 4.696 | 4.592 | 4.682 | 4.498 | 409,664 |
| 2024-08-15 | 4.550 | 4.650 | 4.502 | 4.626 | 4.444 | 330,857 |
| 2024-08-14 | 4.606 | 4.610 | 4.480 | 4.528 | 4.350 | 306,616 |
| 2024-08-13 | 4.538 | 4.580 | 4.428 | 4.574 | 4.394 | 375,065 |
| 2024-08-12 | 4.594 | 4.604 | 4.446 | 4.524 | 4.346 | 478,882 |
| 2024-08-09 | 4.500 | 4.652 | 4.492 | 4.544 | 4.365 | 330,557 |
| 2024-08-08 | 4.620 | 4.674 | 4.510 | 4.598 | 4.417 | 326,281 |
| 2024-08-07 | 4.662 | 4.680 | 4.560 | 4.614 | 4.432 | 413,996 |
| 2024-08-06 | 4.680 | 4.736 | 4.550 | 4.608 | 4.427 | 472,688 |
| 2024-08-05 | 4.480 | 4.622 | 4.306 | 4.560 | 4.381 | 1,024,584 |
| 2024-08-02 | 4.822 | 4.838 | 4.626 | 4.692 | 4.507 | 702,246 |
| 2024-08-01 | 5.280 | 5.305 | 4.870 | 4.870 | 4.678 | 1,194,135 |
| 2024-07-31 | 5.350 | 5.380 | 5.280 | 5.330 | 5.120 | 224,128 |
| 2024-07-30 | 5.240 | 5.335 | 5.225 | 5.320 | 5.111 | 188,187 |
| 2024-07-29 | 5.290 | 5.320 | 5.215 | 5.260 | 5.053 | 265,576 |
| 2024-07-26 | 5.245 | 5.300 | 5.215 | 5.275 | 5.067 | 349,165 |
| 2024-07-25 | 5.265 | 5.265 | 5.010 | 5.215 | 5.010 | 554,016 |
| 2024-07-24 | 5.385 | 5.440 | 5.290 | 5.315 | 5.106 | 514,630 |
| 2024-07-23 | 5.665 | 5.665 | 5.400 | 5.420 | 5.207 | 432,424 |
| 2024-07-22 | 5.585 | 5.720 | 5.585 | 5.635 | 5.413 | 328,555 |
| 2024-07-19 | 5.600 | 5.630 | 5.525 | 5.530 | 5.312 | 259,565 |
| 2024-07-18 | 5.655 | 5.705 | 5.590 | 5.625 | 5.404 | 174,825 |
| 2024-07-17 | 5.655 | 5.745 | 5.615 | 5.655 | 5.432 | 465,815 |
| 2024-07-16 | 5.640 | 5.675 | 5.565 | 5.675 | 5.452 | 273,997 |
| 2024-07-15 | 5.660 | 5.680 | 5.600 | 5.665 | 5.442 | 258,976 |
| 2024-07-12 | 5.510 | 5.670 | 5.490 | 5.635 | 5.413 | 479,688 |
| 2024-07-11 | 5.640 | 5.640 | 5.340 | 5.520 | 5.303 | 782,836 |
| 2024-07-10 | 5.635 | 5.660 | 5.570 | 5.610 | 5.389 | 332,059 |
| 2024-07-09 | 5.775 | 5.800 | 5.525 | 5.615 | 5.394 | 1,796,435 |
| 2024-07-08 | 5.750 | 6.000 | 5.750 | 5.800 | 5.572 | 1,033,401 |
| 2024-07-05 | 5.755 | 5.780 | 5.715 | 5.760 | 5.533 | 691,978 |
| 2024-07-04 | 5.720 | 5.750 | 5.690 | 5.730 | 5.504 | 956,643 |
| 2024-07-03 | 5.735 | 5.790 | 5.600 | 5.710 | 5.485 | 2,572,265 |
| 2024-07-02 | 6.230 | 6.410 | 6.030 | 6.085 | 5.846 | 919,929 |
| 2024-07-01 | 6.115 | 6.255 | 6.035 | 6.180 | 5.937 | 662,967 |
| 2024-06-28 | 5.880 | 6.080 | 5.880 | 6.030 | 5.793 | 604,002 |
| 2024-06-27 | 5.600 | 5.895 | 5.600 | 5.805 | 5.577 | 596,430 |
| 2024-06-26 | 5.795 | 5.890 | 5.520 | 5.570 | 5.351 | 432,318 |
| 2024-06-25 | 6.070 | 6.140 | 5.650 | 5.830 | 5.601 | 1,134,773 |
| 2024-06-24 | 5.670 | 5.990 | 5.560 | 5.950 | 5.716 | 2,679,444 |
| 2024-06-21 | 5.030 | 5.055 | 4.950 | 4.954 | 4.759 | 275,748 |
| 2024-06-20 | 4.976 | 5.045 | 4.958 | 5.035 | 4.837 | 105,570 |
| 2024-06-19 | 5.050 | 5.060 | 4.950 | 4.950 | 4.755 | 99,771 |
| 2024-06-18 | 5.100 | 5.100 | 4.974 | 5.035 | 4.837 | 97,079 |
| 2024-06-17 | 4.944 | 5.060 | 4.932 | 5.040 | 4.842 | 159,559 |
| 2024-06-14 | 4.970 | 5.030 | 4.878 | 4.938 | 4.744 | 238,464 |
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 |
| 2020-05-15 | 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.