Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	4.123	4.177	4.080	4.142	3.857	14,558
2023-09-13	4.132	4.132	4.078	4.096	3.814	20,791
2023-09-12	4.168	4.168	4.104	4.164	3.878	13,413
2023-09-11	4.178	4.208	4.160	4.173	3.886	9,080
2023-09-08	4.129	4.184	4.090	4.100	3.818	271,169
2023-09-07	4.160	4.190	4.114	4.125	3.841	21,356
2023-09-06	4.186	4.194	4.154	4.184	3.897	8,378
2023-09-05	4.233	4.250	4.206	4.223	3.933	15,124
2023-09-04	4.266	4.272	4.252	4.268	3.975	9,632
2023-09-01	4.334	4.344	4.224	4.256	3.963	35,236
2023-08-31	4.326	4.364	4.326	4.346	4.047	22,639
2023-08-30	4.309	4.346	4.260	4.307	4.011	39,909
2023-08-29	4.248	4.320	4.238	4.289	3.994	44,542
2023-08-25	4.076	4.128	4.076	4.109	3.826	4,214
2023-08-24	4.170	4.182	4.074	4.078	3.798	4,072
2023-08-23	4.155	4.164	4.128	4.147	3.862	15,047
2023-08-22	4.110	4.140	4.096	4.099	3.817	25,292
2023-08-21	4.188	4.206	4.046	4.066	3.786	37,281
2023-08-18	4.180	4.192	4.120	4.138	3.853	32,742
2023-08-17	4.292	4.292	4.206	4.217	3.927	50,852
2023-08-16	4.318	4.350	4.318	4.322	4.025	36,296
2023-08-15	4.453	4.462	4.312	4.338	4.039	81,756
2023-08-14	4.492	4.556	4.452	4.475	4.167	59,188
2023-08-11	4.553	4.648	4.498	4.511	4.201	62,555
2023-08-10	4.905	4.930	4.526	4.832	4.499	52,916
2023-08-09	4.878	4.878	4.830	4.841	4.508	8,249
2023-08-08	4.914	4.924	4.834	4.916	4.578	15,261
2023-08-07	4.944	5.010	4.928	4.983	4.641	6,416
2023-08-04	4.915	4.998	4.890	4.950	4.609	13,269
2023-08-03	4.938	4.948	4.892	4.898	4.561	17,014
2023-08-02	4.874	4.990	4.874	4.911	4.573	13,451
2023-08-01	5.025	5.025	4.944	4.954	4.613	16,025
2023-07-31	5.065	5.075	4.948	4.950	4.610	61,814
2023-07-28	5.000	5.080	5.000	5.036	4.690	37,828
2023-07-27	5.002	5.050	4.976	5.020	4.675	65,137
2023-07-26	4.991	4.998	4.946	4.993	4.649	41,867
2023-07-25	5.015	5.015	4.980	4.987	4.644	36,505
2023-07-24	5.026	5.035	4.838	4.943	4.603	69,012
2023-07-21	5.250	5.255	5.195	5.195	4.838	21,820
2023-07-20	5.240	5.285	5.240	5.262	4.900	8,890
2023-07-19	5.373	5.395	5.235	5.377	5.007	7,533
2023-07-18	5.353	5.405	5.345	5.382	5.012	10,476
2023-07-17	5.400	5.420	5.350	5.369	4.999	27,576
2023-07-14	5.378	5.440	5.355	5.398	5.027	61,331
2023-07-13	5.455	5.470	5.395	5.423	5.050	47,714
2023-07-12	5.290	5.410	5.290	5.355	4.987	531,315
2023-07-11	5.215	5.280	5.215	5.270	4.908	28,784
2023-07-10	5.089	5.210	5.060	5.165	4.810	19,699
2023-07-07	5.119	5.190	5.105	5.135	4.782	19,624
2023-07-06	5.158	5.215	5.100	5.130	4.777	10,826
2023-07-05	5.250	5.255	5.180	5.180	4.824	8,209
2023-07-04	5.285	5.285	5.190	5.218	4.859	26,092
2023-07-03	5.425	5.435	5.290	5.299	4.934	40,655
2023-06-30	5.378	5.405	5.345	5.369	5.000	18,097
2023-06-29	5.361	5.361	5.300	5.300	4.936	24,358
2023-06-28	5.275	5.440	5.275	5.384	5.014	44,273
2023-06-27	5.168	5.250	5.155	5.206	4.848	22,070
2023-06-26	5.085	5.150	5.060	5.119	4.767	108,038
2023-06-23	5.128	5.140	5.070	5.085	4.735	55,220
2023-06-22	5.159	5.210	5.159	5.172	4.816	79,064

← NewerPage 14 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.