Deutz AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	4.385	4.406	4.326	4.326	4.029	12,878
2023-12-06	4.412	4.434	4.346	4.407	4.104	45,448
2023-12-05	4.377	4.408	4.260	4.386	4.085	25,832
2023-12-04	4.422	4.456	4.330	4.424	4.120	29,827
2023-12-01	4.361	4.432	4.344	4.360	4.060	35,310
2023-11-30	4.350	4.350	4.310	4.322	4.025	5,584
2023-11-29	4.274	4.364	4.250	4.329	4.031	5,842
2023-11-28	4.221	4.246	4.198	4.230	3.939	17,052
2023-11-27	4.268	4.292	4.230	4.230	3.939	33,408
2023-11-24	4.222	4.270	4.222	4.224	3.934	6,113
2023-11-23	4.209	4.230	4.186	4.196	3.907	2,758
2023-11-22	4.209	4.234	4.166	4.180	3.893	21,630
2023-11-21	4.287	4.320	4.220	4.220	3.930	7,306
2023-11-20	4.344	4.350	4.298	4.324	4.027	48,224
2023-11-17	4.248	4.332	4.248	4.300	4.004	31,848
2023-11-16	4.272	4.296	4.204	4.250	3.958	71,389
2023-11-15	4.221	4.264	4.202	4.237	3.946	20,606
2023-11-14	4.084	4.182	4.036	4.147	3.862	35,356
2023-11-13	4.106	4.110	4.024	4.096	3.814	30,978
2023-11-10	4.106	4.106	3.996	4.028	3.751	47,056
2023-11-09	4.180	4.300	4.130	4.157	3.871	68,074
2023-11-08	3.977	4.030	3.926	3.993	3.718	47,317
2023-11-07	3.961	4.014	3.949	3.982	3.708	134,095
2023-11-06	4.052	4.052	3.990	4.026	3.749	94,183
2023-11-03	3.948	4.062	3.948	4.023	3.747	66,890
2023-11-02	3.820	3.936	3.820	3.891	3.624	89,325
2023-11-01	3.837	3.838	3.754	3.762	3.503	12,197
2023-10-31	3.813	3.848	3.796	3.823	3.560	37,022
2023-10-30	3.790	3.836	3.784	3.805	3.543	66,334
2023-10-27	3.747	3.752	3.716	3.738	3.481	71,982
2023-10-26	3.696	3.742	3.672	3.673	3.420	52,687
2023-10-25	3.821	3.824	3.676	3.690	3.436	81,056
2023-10-24	3.772	3.786	3.732	3.769	3.510	88,265
2023-10-23	3.755	3.800	3.748	3.765	3.506	15,095
2023-10-20	3.768	3.792	3.746	3.751	3.493	46,572
2023-10-19	3.778	3.824	3.778	3.813	3.551	38,585
2023-10-18	3.866	3.866	3.776	3.831	3.567	16,356
2023-10-17	3.944	3.944	3.870	3.896	3.628	54,256
2023-10-16	3.962	4.008	3.962	3.967	3.694	40,852
2023-10-13	3.970	3.970	3.922	3.961	3.688	27,232
2023-10-12	4.051	4.100	4.034	4.047	3.769	41,012
2023-10-11	4.044	4.090	4.044	4.071	3.791	23,297
2023-10-10	4.082	4.112	4.082	4.094	3.812	49,397
2023-10-09	3.985	4.006	3.940	3.977	3.704	51,237
2023-10-06	3.963	4.024	3.962	3.974	3.701	522,191
2023-10-05	4.047	4.084	3.956	4.000	3.725	9,926
2023-10-04	3.989	4.046	3.934	4.001	3.726	44,927
2023-10-03	4.100	4.100	3.992	4.018	3.742	24,090
2023-10-02	4.211	4.244	4.122	4.129	3.845	39,535
2023-09-29	4.160	4.192	4.148	4.179	3.892	31,436
2023-09-28	4.055	4.116	4.028	4.041	3.763	8,860
2023-09-27	4.012	4.058	4.008	4.035	3.757	25,469
2023-09-26	4.058	4.058	4.000	4.021	3.744	32,638
2023-09-25	4.164	4.174	4.050	4.075	3.794	35,026
2023-09-22	4.209	4.218	4.178	4.188	3.900	19,343
2023-09-21	4.244	4.262	4.200	4.217	3.927	38,134
2023-09-20	4.230	4.290	4.230	4.259	3.966	27,524
2023-09-19	4.176	4.268	4.176	4.218	3.928	35,696
2023-09-18	4.164	4.234	4.154	4.177	3.890	29,638
2023-09-15	4.211	4.248	4.144	4.156	3.870	46,959

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.