Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 5.348 | 5.370 | 5.265 | 5.279 | 5.071 | 1,960 |
| 2024-05-31 | 5.245 | 5.255 | 5.180 | 5.232 | 5.026 | 1,433 |
| 2024-05-30 | 5.250 | 5.285 | 5.085 | 5.250 | 5.043 | 11,536 |
| 2024-05-29 | 5.310 | 5.310 | 5.225 | 5.285 | 5.077 | 7,410 |
| 2024-05-28 | 5.430 | 5.460 | 5.345 | 5.413 | 5.200 | 5,349 |
| 2024-05-24 | 5.400 | 5.450 | 5.320 | 5.357 | 5.146 | 4,186 |
| 2024-05-23 | 5.363 | 5.485 | 5.360 | 5.459 | 5.245 | 1,059,865 |
| 2024-05-22 | 5.400 | 5.420 | 5.365 | 5.390 | 5.178 | 2,782 |
| 2024-05-21 | 5.333 | 5.435 | 5.250 | 5.435 | 5.221 | 10,023 |
| 2024-05-20 | 5.415 | 5.465 | 5.400 | 5.438 | 5.224 | 2,495 |
| 2024-05-17 | 5.435 | 5.455 | 5.365 | 5.400 | 5.188 | 858 |
| 2024-05-16 | 5.518 | 5.555 | 5.490 | 5.518 | 5.301 | 9,096 |
| 2024-05-15 | 5.495 | 5.550 | 5.445 | 5.501 | 5.285 | 6,536 |
| 2024-05-14 | 5.430 | 5.565 | 5.415 | 5.487 | 5.271 | 9,801 |
| 2024-05-13 | 5.450 | 5.470 | 5.395 | 5.415 | 5.202 | 6,188 |
| 2024-05-10 | 5.395 | 5.505 | 5.395 | 5.445 | 5.230 | 11,349 |
| 2024-05-09 | 5.388 | 5.475 | 5.375 | 5.401 | 5.189 | 23,936 |
| 2024-05-08 | 5.460 | 5.580 | 5.445 | 5.548 | 5.167 | 109,506 |
| 2024-05-07 | 5.430 | 5.475 | 5.370 | 5.447 | 5.072 | 8,740 |
| 2024-05-03 | 5.393 | 5.400 | 5.300 | 5.351 | 4.983 | 4,258 |
| 2024-05-02 | 5.508 | 5.545 | 5.345 | 5.378 | 5.008 | 891,113 |
| 2024-04-30 | 5.775 | 5.775 | 5.455 | 5.698 | 5.306 | 29,187 |
| 2024-04-29 | 5.718 | 5.821 | 5.651 | 5.651 | 5.262 | 481,919 |
| 2024-04-26 | 5.723 | 5.860 | 5.660 | 5.818 | 5.418 | 92,195 |
| 2024-04-25 | 5.636 | 5.636 | 5.505 | 5.554 | 5.172 | 24,649 |
| 2024-04-24 | 5.708 | 5.730 | 5.640 | 5.720 | 5.327 | 44,150 |
| 2024-04-23 | 5.645 | 5.715 | 5.635 | 5.669 | 5.279 | 14,248 |
| 2024-04-22 | 5.733 | 5.740 | 5.560 | 5.606 | 5.221 | 6,881 |
| 2024-04-19 | 5.665 | 5.665 | 5.570 | 5.618 | 5.232 | 20,664 |
| 2024-04-18 | 5.860 | 5.890 | 5.725 | 5.751 | 5.356 | 38,463 |
| 2024-04-17 | 5.825 | 5.920 | 5.780 | 5.887 | 5.482 | 10,944 |
| 2024-04-16 | 5.918 | 5.950 | 5.710 | 5.929 | 5.521 | 58,837 |
| 2024-04-15 | 6.108 | 6.200 | 6.080 | 6.122 | 5.701 | 62,424 |
| 2024-04-12 | 6.325 | 6.325 | 6.115 | 6.180 | 5.755 | 27,741 |
| 2024-04-11 | 6.165 | 6.310 | 6.165 | 6.255 | 5.825 | 57,295 |
| 2024-04-10 | 6.250 | 6.340 | 6.048 | 6.155 | 5.731 | 27,647 |
| 2024-04-09 | 6.220 | 6.330 | 6.175 | 6.200 | 5.774 | 51,510 |
| 2024-04-08 | 6.130 | 6.240 | 6.130 | 6.209 | 5.781 | 34,793 |
| 2024-04-05 | 5.948 | 6.106 | 5.940 | 6.082 | 5.664 | 21,301 |
| 2024-04-04 | 6.040 | 6.085 | 5.980 | 6.021 | 5.607 | 63,977 |
| 2024-04-03 | 5.903 | 6.020 | 5.857 | 6.000 | 5.588 | 15,307 |
| 2024-04-02 | 5.895 | 5.995 | 5.848 | 5.940 | 5.531 | 58,956 |
| 2024-03-28 | 6.040 | 6.050 | 5.860 | 5.911 | 5.504 | 21,823 |
| 2024-03-27 | 5.885 | 6.040 | 5.885 | 5.927 | 5.519 | 496,286 |
| 2024-03-26 | 5.738 | 5.925 | 5.715 | 5.877 | 5.473 | 11,033 |
| 2024-03-25 | 5.713 | 5.820 | 5.605 | 5.645 | 5.257 | 13,899 |
| 2024-03-22 | 5.708 | 5.740 | 5.655 | 5.682 | 5.292 | 12,733 |
| 2024-03-21 | 5.645 | 5.720 | 5.530 | 5.635 | 5.247 | 62,249 |
| 2024-03-20 | 5.265 | 5.805 | 5.115 | 5.371 | 5.002 | 128,263 |
| 2024-03-19 | 5.820 | 6.175 | 4.904 | 5.571 | 5.188 | 141,495 |
| 2024-03-18 | 5.903 | 5.940 | 5.770 | 5.834 | 5.433 | 12,155 |
| 2024-03-15 | 5.723 | 5.855 | 5.715 | 5.820 | 5.420 | 46,232 |
| 2024-03-14 | 5.860 | 5.865 | 5.745 | 5.764 | 5.367 | 5,510 |
| 2024-03-13 | 5.855 | 5.865 | 5.785 | 5.825 | 5.424 | 20,193 |
| 2024-03-12 | 5.730 | 5.865 | 5.730 | 5.763 | 5.367 | 14,929 |
| 2024-03-11 | 5.778 | 5.795 | 5.615 | 5.699 | 5.307 | 35,599 |
| 2024-03-08 | 5.953 | 6.065 | 5.810 | 6.013 | 5.599 | 166,639 |
| 2024-03-07 | 5.860 | 6.195 | 5.860 | 5.968 | 5.558 | 42,734 |
| 2024-03-06 | 5.650 | 5.890 | 5.625 | 5.813 | 5.413 | 32,999 |
| 2024-03-05 | 5.655 | 5.685 | 5.605 | 5.670 | 5.280 | 6,188 |
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.