Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 5.240 | 5.310 | 5.170 | 5.231 | 4.871 | 101,057 |
| 2023-06-20 | 5.430 | 5.455 | 5.265 | 5.373 | 5.004 | 469,464 |
| 2023-06-19 | 5.615 | 5.615 | 5.450 | 5.572 | 5.189 | 18,841 |
| 2023-06-16 | 5.760 | 5.760 | 5.645 | 5.656 | 5.267 | 52,836 |
| 2023-06-15 | 5.793 | 5.815 | 5.680 | 5.780 | 5.382 | 43,082 |
| 2023-06-14 | 5.748 | 5.850 | 5.725 | 5.821 | 5.421 | 33,886 |
| 2023-06-13 | 5.590 | 5.730 | 5.590 | 5.604 | 5.219 | 49,081 |
| 2023-06-12 | 5.558 | 5.580 | 5.525 | 5.547 | 5.165 | 108,701 |
| 2023-06-09 | 5.568 | 5.585 | 5.548 | 5.551 | 5.169 | 21,054 |
| 2023-06-08 | 5.568 | 5.590 | 5.550 | 5.552 | 5.170 | 27,337 |
| 2023-06-07 | 5.588 | 5.625 | 5.570 | 5.584 | 5.200 | 14,534 |
| 2023-06-06 | 5.558 | 5.605 | 5.545 | 5.560 | 5.177 | 32,738 |
| 2023-06-05 | 5.660 | 5.660 | 5.550 | 5.647 | 5.259 | 19,657 |
| 2023-06-02 | 5.600 | 5.655 | 5.555 | 5.601 | 5.216 | 26,470 |
| 2023-06-01 | 5.578 | 5.620 | 5.550 | 5.573 | 5.190 | 83,720 |
| 2023-05-31 | 5.580 | 5.580 | 5.535 | 5.560 | 5.178 | 110,849 |
| 2023-05-30 | 5.645 | 5.725 | 5.630 | 5.657 | 5.267 | 6,742 |
| 2023-05-26 | 5.660 | 5.730 | 5.620 | 5.691 | 5.300 | 31,168 |
| 2023-05-25 | 5.753 | 5.761 | 5.585 | 5.705 | 5.313 | 32,235 |
| 2023-05-24 | 5.810 | 5.830 | 5.700 | 5.726 | 5.332 | 51,752 |
| 2023-05-23 | 5.835 | 5.920 | 5.815 | 5.911 | 5.505 | 36,422 |
| 2023-05-22 | 5.758 | 5.890 | 5.730 | 5.833 | 5.432 | 57,987 |
| 2023-05-19 | 5.718 | 5.805 | 5.710 | 5.735 | 5.341 | 32,562 |
| 2023-05-18 | 5.625 | 5.705 | 5.595 | 5.651 | 5.262 | 26,590 |
| 2023-05-17 | 5.353 | 5.580 | 5.315 | 5.510 | 5.131 | 122,507 |
| 2023-05-16 | 5.660 | 5.680 | 5.430 | 5.567 | 5.184 | 45,495 |
| 2023-05-15 | 5.753 | 5.780 | 5.580 | 5.613 | 5.227 | 55,507 |
| 2023-05-12 | 5.695 | 5.760 | 5.695 | 5.740 | 5.345 | 73,911 |
| 2023-05-11 | 5.703 | 5.760 | 5.625 | 5.636 | 5.248 | 35,207 |
| 2023-05-10 | 5.765 | 5.765 | 5.690 | 5.712 | 5.319 | 18,204 |
| 2023-05-09 | 5.790 | 5.790 | 5.725 | 5.748 | 5.353 | 70,950 |
| 2023-05-05 | 5.685 | 5.890 | 5.650 | 5.836 | 5.434 | 815,100 |
| 2023-05-04 | 5.910 | 5.910 | 5.515 | 5.662 | 5.273 | 57,140 |
| 2023-05-03 | 5.890 | 5.935 | 5.830 | 5.888 | 5.483 | 71,428 |
| 2023-05-02 | 6.035 | 6.050 | 5.850 | 5.946 | 5.537 | 995,580 |
| 2023-04-28 | 5.835 | 6.030 | 5.835 | 5.936 | 5.528 | 77,968 |
| 2023-04-27 | 5.860 | 6.000 | 5.820 | 5.946 | 5.397 | 139,702 |
| 2023-04-26 | 5.768 | 5.800 | 5.730 | 5.770 | 5.237 | 50,114 |
| 2023-04-25 | 5.810 | 5.825 | 5.770 | 5.808 | 5.272 | 33,369 |
| 2023-04-24 | 5.850 | 5.880 | 5.820 | 5.836 | 5.298 | 23,767 |
| 2023-04-21 | 5.983 | 6.015 | 5.785 | 5.872 | 5.330 | 2,086,923 |
| 2023-04-20 | 5.935 | 6.025 | 5.935 | 5.989 | 5.436 | 87,849 |
| 2023-04-19 | 5.993 | 6.000 | 5.925 | 5.928 | 5.381 | 39,821 |
| 2023-04-18 | 5.983 | 6.045 | 5.980 | 6.003 | 5.449 | 63,244 |
| 2023-04-17 | 5.988 | 6.070 | 5.955 | 5.993 | 5.440 | 882,887 |
| 2023-04-14 | 5.855 | 5.980 | 5.855 | 5.971 | 5.420 | 126,201 |
| 2023-04-13 | 5.760 | 5.840 | 5.760 | 5.793 | 5.258 | 25,951 |
| 2023-04-12 | 5.723 | 5.770 | 5.670 | 5.726 | 5.197 | 63,155 |
| 2023-04-11 | 5.645 | 5.750 | 5.635 | 5.728 | 5.199 | 29,086 |
| 2023-04-06 | 5.875 | 5.880 | 5.460 | 5.594 | 5.078 | 106,461 |
| 2023-04-05 | 5.928 | 5.945 | 5.885 | 5.931 | 5.384 | 42,665 |
| 2023-04-04 | 5.928 | 6.015 | 5.909 | 5.973 | 5.422 | 64,382 |
| 2023-04-03 | 6.030 | 6.075 | 5.895 | 5.934 | 5.386 | 60,075 |
| 2023-03-31 | 5.968 | 6.035 | 5.960 | 5.960 | 5.410 | 42,633 |
| 2023-03-30 | 5.855 | 6.015 | 5.855 | 5.991 | 5.438 | 96,183 |
| 2023-03-29 | 5.738 | 5.790 | 5.715 | 5.743 | 5.213 | 15,142 |
| 2023-03-28 | 5.738 | 5.790 | 5.670 | 5.705 | 5.179 | 52,441 |
| 2023-03-27 | 5.718 | 5.750 | 5.670 | 5.673 | 5.149 | 25,626 |
| 2023-03-24 | 5.760 | 5.760 | 5.590 | 5.698 | 5.173 | 44,658 |
| 2023-03-23 | 5.793 | 5.885 | 5.740 | 5.762 | 5.231 | 23,478 |
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.