Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 5.655 | 5.685 | 5.605 | 5.670 | 5.280 | 6,188 |
| 2024-03-04 | 5.675 | 5.693 | 5.603 | 5.693 | 5.301 | 7,514 |
| 2024-03-01 | 5.778 | 5.810 | 5.625 | 5.780 | 5.382 | 6,552 |
| 2024-02-29 | 5.568 | 5.775 | 5.500 | 5.745 | 5.350 | 45,042 |
| 2024-02-28 | 5.570 | 5.570 | 5.460 | 5.493 | 5.115 | 37,963 |
| 2024-02-27 | 5.548 | 5.605 | 5.485 | 5.564 | 5.181 | 794,841 |
| 2024-02-26 | 5.640 | 5.670 | 5.560 | 5.605 | 5.220 | 15,391 |
| 2024-02-23 | 5.695 | 5.700 | 5.600 | 5.620 | 5.234 | 19,026 |
| 2024-02-22 | 5.788 | 5.855 | 5.705 | 5.758 | 5.362 | 17,388 |
| 2024-02-21 | 5.690 | 5.790 | 5.655 | 5.715 | 5.322 | 12,682 |
| 2024-02-20 | 5.630 | 5.720 | 5.615 | 5.684 | 5.293 | 8,072 |
| 2024-02-19 | 5.665 | 5.745 | 5.570 | 5.600 | 5.215 | 20,489 |
| 2024-02-16 | 5.758 | 5.800 | 5.700 | 5.800 | 5.401 | 18,299 |
| 2024-02-15 | 5.743 | 5.825 | 5.640 | 5.702 | 5.310 | 19,141 |
| 2024-02-14 | 5.550 | 5.670 | 5.550 | 5.626 | 5.239 | 26,509 |
| 2024-02-13 | 5.738 | 5.750 | 5.410 | 5.495 | 5.117 | 47,753 |
| 2024-02-12 | 5.748 | 5.785 | 5.745 | 5.760 | 5.364 | 5,663 |
| 2024-02-09 | 5.763 | 5.765 | 5.690 | 5.711 | 5.319 | 13,292 |
| 2024-02-08 | 5.703 | 5.855 | 5.690 | 5.813 | 5.413 | 23,117 |
| 2024-02-07 | 5.788 | 5.850 | 5.660 | 5.679 | 5.289 | 25,278 |
| 2024-02-06 | 5.625 | 5.800 | 5.625 | 5.778 | 5.381 | 16,230 |
| 2024-02-05 | 5.708 | 5.775 | 5.650 | 5.676 | 5.285 | 22,822 |
| 2024-02-02 | 5.793 | 5.845 | 5.720 | 5.720 | 5.327 | 16,395 |
| 2024-02-01 | 5.600 | 5.765 | 5.600 | 5.650 | 5.261 | 30,854 |
| 2024-01-31 | 5.543 | 5.650 | 5.505 | 5.625 | 5.238 | 54,044 |
| 2024-01-30 | 5.548 | 5.580 | 5.465 | 5.523 | 5.143 | 11,823 |
| 2024-01-29 | 5.528 | 5.595 | 5.455 | 5.505 | 5.126 | 11,210 |
| 2024-01-26 | 5.445 | 5.525 | 5.295 | 5.501 | 5.123 | 1,025,905 |
| 2024-01-25 | 5.543 | 5.595 | 5.485 | 5.508 | 5.129 | 26,728 |
| 2024-01-24 | 5.485 | 5.555 | 5.260 | 5.322 | 4.956 | 57,804 |
| 2024-01-23 | 5.260 | 5.410 | 5.175 | 5.379 | 5.009 | 50,293 |
| 2024-01-22 | 5.036 | 5.290 | 4.982 | 5.199 | 4.841 | 140,949 |
| 2024-01-19 | 4.586 | 4.868 | 4.570 | 4.633 | 4.315 | 69,001 |
| 2024-01-18 | 4.438 | 4.568 | 4.428 | 4.450 | 4.144 | 15,139 |
| 2024-01-17 | 4.506 | 4.514 | 4.372 | 4.417 | 4.113 | 11,275 |
| 2024-01-16 | 4.638 | 4.638 | 4.512 | 4.596 | 4.279 | 10,770 |
| 2024-01-15 | 4.720 | 4.722 | 4.646 | 4.668 | 4.347 | 24,709 |
| 2024-01-12 | 4.789 | 4.864 | 4.666 | 4.739 | 4.413 | 24,504 |
| 2024-01-11 | 4.855 | 4.894 | 4.806 | 4.872 | 4.537 | 20,156 |
| 2024-01-10 | 4.820 | 4.848 | 4.788 | 4.825 | 4.493 | 14,892 |
| 2024-01-09 | 4.871 | 4.896 | 4.822 | 4.824 | 4.492 | 49,901 |
| 2024-01-08 | 4.761 | 4.852 | 4.748 | 4.821 | 4.490 | 24,353 |
| 2024-01-05 | 4.738 | 4.774 | 4.674 | 4.715 | 4.390 | 53,128 |
| 2024-01-04 | 4.683 | 4.764 | 4.638 | 4.697 | 4.374 | 28,085 |
| 2024-01-03 | 4.838 | 4.838 | 4.654 | 4.712 | 4.388 | 32,316 |
| 2024-01-02 | 4.855 | 5.005 | 4.800 | 4.877 | 4.542 | 43,574 |
| 2023-12-29 | 4.789 | 4.826 | 4.772 | 4.800 | 4.470 | 1,263 |
| 2023-12-28 | 4.859 | 4.880 | 4.754 | 4.777 | 4.448 | 26,254 |
| 2023-12-27 | 4.769 | 4.836 | 4.752 | 4.811 | 4.480 | 49,723 |
| 2023-12-22 | 4.650 | 4.726 | 4.650 | 4.693 | 4.370 | 593,266 |
| 2023-12-21 | 4.644 | 4.662 | 4.576 | 4.635 | 4.316 | 12,312 |
| 2023-12-20 | 4.656 | 4.698 | 4.640 | 4.640 | 4.321 | 19,209 |
| 2023-12-19 | 4.588 | 4.660 | 4.548 | 4.613 | 4.296 | 16,181 |
| 2023-12-18 | 4.580 | 4.656 | 4.516 | 4.591 | 4.275 | 35,040 |
| 2023-12-15 | 4.528 | 4.698 | 4.528 | 4.626 | 4.308 | 123,233 |
| 2023-12-14 | 4.306 | 4.518 | 4.306 | 4.403 | 4.100 | 55,035 |
| 2023-12-13 | 4.164 | 4.190 | 4.122 | 4.164 | 3.878 | 10,232 |
| 2023-12-12 | 4.254 | 4.272 | 4.148 | 4.149 | 3.864 | 27,211 |
| 2023-12-11 | 4.285 | 4.326 | 4.236 | 4.259 | 3.966 | 18,689 |
| 2023-12-08 | 4.338 | 4.338 | 4.280 | 4.292 | 3.997 | 32,855 |
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.