Deutz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	5.825	5.825	5.735	5.766	5.234	51,011
2023-03-21	5.635	5.870	5.635	5.827	5.289	38,774
2023-03-20	5.343	5.575	5.240	5.406	4.907	62,958
2023-03-17	5.558	5.745	5.420	5.615	5.097	92,772
2023-03-16	5.533	5.610	5.225	5.434	4.932	151,236
2023-03-15	5.660	5.680	5.450	5.450	4.947	52,647
2023-03-14	5.540	5.720	5.540	5.596	5.079	32,359
2023-03-13	5.760	5.760	5.420	5.506	4.998	107,681
2023-03-10	5.728	5.840	5.710	5.781	5.247	47,106
2023-03-09	5.900	5.900	5.840	5.853	5.313	43,926
2023-03-08	5.885	5.950	5.850	5.858	5.318	18,720
2023-03-07	6.020	6.050	5.965	5.979	5.427	49,807
2023-03-06	5.988	6.060	5.950	6.034	5.477	37,435
2023-03-03	5.938	6.006	5.930	5.995	5.441	49,477
2023-03-02	5.845	5.925	5.835	5.858	5.317	34,806
2023-03-01	5.840	5.890	5.825	5.852	5.312	28,610
2023-02-28	5.735	5.825	5.735	5.790	5.256	12,715
2023-02-27	5.768	5.820	5.755	5.816	5.280	29,261
2023-02-24	5.903	6.020	5.685	5.794	5.259	157,552
2023-02-23	5.670	5.900	5.650	5.822	5.285	192,948
2023-02-22	5.430	5.600	5.425	5.541	5.030	99,401
2023-02-21	5.513	5.522	5.460	5.483	4.977	46,311
2023-02-20	5.460	5.565	5.415	5.462	4.958	80,129
2023-02-17	5.303	5.400	5.275	5.323	4.832	23,942
2023-02-16	5.410	5.455	5.315	5.345	4.852	17,183
2023-02-15	5.255	5.400	5.235	5.353	4.859	45,762
2023-02-14	5.295	5.310	5.245	5.270	4.784	23,873
2023-02-13	5.290	5.365	5.260	5.322	4.831	70,618
2023-02-10	5.363	5.375	5.245	5.326	4.834	22,746
2023-02-09	5.333	5.400	5.320	5.357	4.862	27,695
2023-02-08	5.368	5.400	5.305	5.343	4.850	28,082
2023-02-07	5.415	5.415	5.285	5.375	4.879	44,504
2023-02-06	5.193	5.430	5.175	5.359	4.864	157,169
2023-02-03	5.123	5.195	5.110	5.166	4.689	72,449
2023-02-02	5.125	5.250	5.125	5.189	4.710	90,532
2023-02-01	5.041	5.070	4.940	5.026	4.562	180,804
2023-01-31	5.002	5.050	4.928	4.968	4.510	56,581
2023-01-30	4.924	5.195	4.900	4.973	4.514	178,105
2023-01-27	4.846	4.918	4.846	4.887	4.436	42,610
2023-01-26	4.705	4.866	4.694	4.794	4.352	39,401
2023-01-25	4.628	4.700	4.628	4.653	4.223	21,202
2023-01-24	4.611	4.620	4.582	4.608	4.183	51,047
2023-01-23	4.576	4.630	4.576	4.599	4.175	21,899
2023-01-20	4.506	4.536	4.472	4.477	4.064	14,294
2023-01-19	4.560	4.560	4.470	4.520	4.103	239,407
2023-01-18	4.582	4.644	4.578	4.636	4.208	78,700
2023-01-17	4.590	4.642	4.542	4.555	4.135	26,215
2023-01-16	4.588	4.588	4.496	4.549	4.129	44,556
2023-01-13	4.557	4.636	4.536	4.592	4.168	21,951
2023-01-12	4.543	4.604	4.492	4.548	4.128	55,954
2023-01-11	4.529	4.554	4.476	4.504	4.088	29,682
2023-01-10	4.430	4.500	4.430	4.450	4.039	34,794
2023-01-09	4.328	4.454	4.320	4.371	3.968	102,468
2023-01-06	4.274	4.302	4.222	4.240	3.849	34,803
2023-01-05	4.196	4.284	4.184	4.254	3.861	55,078
2023-01-04	4.152	4.192	4.152	4.178	3.793	15,427
2023-01-03	4.114	4.144	4.087	4.128	3.747	35,497
2022-12-30	4.020	4.076	4.020	4.036	3.663	30,432
2022-12-29	3.946	4.036	3.946	3.959	3.594	43,964
2022-12-28	4.002	4.002	3.938	3.963	3.597	43,075

← NewerPage 16 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.