Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 4.734 | 4.746 | 4.644 | 4.710 | 4.524 | 6,719 |
| 2024-08-23 | 4.738 | 4.758 | 4.661 | 4.703 | 4.518 | 5,977 |
| 2024-08-22 | 4.750 | 4.750 | 4.678 | 4.704 | 4.519 | 10,440 |
| 2024-08-21 | 4.658 | 4.732 | 4.640 | 4.711 | 4.526 | 9,205 |
| 2024-08-20 | 4.730 | 4.790 | 4.660 | 4.778 | 4.590 | 6,277 |
| 2024-08-19 | 4.702 | 4.756 | 4.702 | 4.720 | 4.534 | 4,337 |
| 2024-08-16 | 4.640 | 4.704 | 4.626 | 4.652 | 4.469 | 5,022 |
| 2024-08-15 | 4.553 | 4.620 | 4.508 | 4.616 | 4.435 | 5,654 |
| 2024-08-14 | 4.601 | 4.606 | 4.490 | 4.529 | 4.350 | 11,089 |
| 2024-08-13 | 4.521 | 4.578 | 4.440 | 4.493 | 4.316 | 4,813 |
| 2024-08-12 | 4.546 | 4.546 | 4.444 | 4.519 | 4.341 | 10,146 |
| 2024-08-09 | 4.576 | 4.652 | 4.498 | 4.544 | 4.365 | 24,597 |
| 2024-08-08 | 4.646 | 4.664 | 4.554 | 4.635 | 4.452 | 5,081 |
| 2024-08-07 | 4.660 | 4.660 | 4.568 | 4.588 | 4.408 | 3,353 |
| 2024-08-06 | 4.683 | 4.736 | 4.572 | 4.597 | 4.417 | 11,085 |
| 2024-08-05 | 4.484 | 4.608 | 4.360 | 4.488 | 4.312 | 24,395 |
| 2024-08-02 | 4.834 | 4.850 | 4.606 | 4.643 | 4.461 | 19,943 |
| 2024-08-01 | 5.290 | 5.300 | 4.874 | 4.882 | 4.690 | 16,200 |
| 2024-07-31 | 5.328 | 5.355 | 5.285 | 5.302 | 5.094 | 10,329 |
| 2024-07-30 | 5.240 | 5.340 | 5.235 | 5.293 | 5.085 | 10,594 |
| 2024-07-29 | 5.285 | 5.330 | 5.210 | 5.240 | 5.034 | 35,716 |
| 2024-07-26 | 5.240 | 5.295 | 5.225 | 5.225 | 5.019 | 3,595 |
| 2024-07-25 | 5.265 | 5.300 | 5.015 | 5.175 | 4.971 | 25,652 |
| 2024-07-24 | 5.400 | 5.420 | 5.325 | 5.413 | 5.200 | 9,846 |
| 2024-07-23 | 5.615 | 5.615 | 5.405 | 5.531 | 5.314 | 5,692 |
| 2024-07-22 | 5.583 | 5.700 | 5.580 | 5.657 | 5.434 | 16,858 |
| 2024-07-19 | 5.568 | 5.710 | 5.520 | 5.570 | 5.351 | 1,570 |
| 2024-07-18 | 5.660 | 5.710 | 5.605 | 5.625 | 5.404 | 4,699 |
| 2024-07-17 | 5.655 | 5.745 | 5.620 | 5.620 | 5.399 | 10,557 |
| 2024-07-16 | 5.650 | 5.700 | 5.585 | 5.635 | 5.413 | 3,464 |
| 2024-07-15 | 5.665 | 5.695 | 5.615 | 5.657 | 5.435 | 3,369 |
| 2024-07-12 | 5.518 | 5.670 | 5.365 | 5.633 | 5.411 | 9,188 |
| 2024-07-11 | 5.635 | 5.640 | 5.330 | 5.443 | 5.229 | 20,434 |
| 2024-07-10 | 5.630 | 5.690 | 5.570 | 5.625 | 5.404 | 11,750 |
| 2024-07-09 | 5.788 | 5.805 | 5.560 | 5.745 | 5.519 | 9,670 |
| 2024-07-08 | 5.753 | 6.000 | 5.730 | 5.791 | 5.563 | 84,553 |
| 2024-07-05 | 5.758 | 5.775 | 5.730 | 5.735 | 5.509 | 17,458 |
| 2024-07-04 | 5.718 | 5.805 | 5.690 | 5.727 | 5.502 | 42,752 |
| 2024-07-03 | 5.758 | 5.905 | 5.610 | 5.740 | 5.514 | 94,262 |
| 2024-07-02 | 6.250 | 6.400 | 6.025 | 6.080 | 5.841 | 27,589 |
| 2024-07-01 | 6.113 | 6.240 | 6.030 | 6.160 | 5.918 | 16,275 |
| 2024-06-28 | 5.885 | 6.060 | 5.770 | 6.018 | 5.781 | 11,193 |
| 2024-06-27 | 5.593 | 5.895 | 5.535 | 5.820 | 5.591 | 11,753 |
| 2024-06-26 | 5.788 | 5.860 | 5.515 | 5.576 | 5.356 | 14,913 |
| 2024-06-25 | 6.065 | 6.145 | 5.650 | 5.825 | 5.596 | 141,892 |
| 2024-06-24 | 5.685 | 5.975 | 5.575 | 5.921 | 5.688 | 257,982 |
| 2024-06-21 | 5.040 | 5.040 | 4.846 | 4.977 | 4.781 | 68,843 |
| 2024-06-20 | 4.981 | 5.035 | 4.970 | 5.034 | 4.836 | 3,421 |
| 2024-06-19 | 5.071 | 5.100 | 4.976 | 5.008 | 4.811 | 389 |
| 2024-06-18 | 5.085 | 5.100 | 5.001 | 5.001 | 4.804 | 2,573 |
| 2024-06-17 | 4.948 | 5.050 | 4.942 | 5.010 | 4.813 | 3,039 |
| 2024-06-14 | 4.972 | 4.992 | 4.888 | 4.927 | 4.733 | 7,352 |
| 2024-06-13 | 5.115 | 5.115 | 4.966 | 5.012 | 4.815 | 11,925 |
| 2024-06-12 | 5.145 | 5.220 | 5.145 | 5.175 | 4.972 | 1,651 |
| 2024-06-11 | 5.183 | 5.200 | 5.110 | 5.141 | 4.939 | 7,773 |
| 2024-06-10 | 5.083 | 5.190 | 5.010 | 5.055 | 4.856 | 9,530 |
| 2024-06-07 | 5.125 | 5.190 | 5.125 | 5.131 | 4.930 | 1,643 |
| 2024-06-06 | 5.285 | 5.310 | 5.160 | 5.174 | 4.970 | 1,173 |
| 2024-06-05 | 5.193 | 5.275 | 5.180 | 5.250 | 5.043 | 5,909 |
| 2024-06-04 | 5.195 | 5.195 | 5.135 | 5.160 | 4.957 | 834 |
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.