Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 4.018 | 4.054 | 3.968 | 4.040 | 3.667 | 38,401 |
| 2022-12-22 | 4.080 | 4.096 | 3.966 | 4.036 | 3.664 | 17,694 |
| 2022-12-21 | 4.071 | 4.098 | 4.062 | 4.082 | 3.705 | 17,172 |
| 2022-12-20 | 4.053 | 4.082 | 4.048 | 4.055 | 3.680 | 61,188 |
| 2022-12-19 | 4.098 | 4.172 | 4.098 | 4.126 | 3.745 | 41,396 |
| 2022-12-16 | 4.056 | 4.056 | 3.968 | 4.019 | 3.648 | 34,417 |
| 2022-12-15 | 4.121 | 4.158 | 4.074 | 4.125 | 3.745 | 23,377 |
| 2022-12-14 | 4.248 | 4.248 | 4.152 | 4.152 | 3.769 | 28,483 |
| 2022-12-13 | 4.336 | 4.388 | 4.240 | 4.293 | 3.897 | 130,818 |
| 2022-12-12 | 4.368 | 4.368 | 4.311 | 4.311 | 3.913 | 28,539 |
| 2022-12-09 | 4.362 | 4.418 | 4.362 | 4.380 | 3.976 | 29,472 |
| 2022-12-08 | 4.291 | 4.354 | 4.256 | 4.308 | 3.911 | 19,368 |
| 2022-12-07 | 4.306 | 4.306 | 4.264 | 4.277 | 3.882 | 14,301 |
| 2022-12-06 | 4.340 | 4.358 | 4.304 | 4.352 | 3.951 | 6,593 |
| 2022-12-05 | 4.361 | 4.428 | 4.350 | 4.389 | 3.984 | 48,965 |
| 2022-12-02 | 4.371 | 4.400 | 4.326 | 4.396 | 3.990 | 864,602 |
| 2022-12-01 | 4.379 | 4.414 | 4.330 | 4.374 | 3.970 | 24,135 |
| 2022-11-30 | 4.291 | 4.328 | 4.270 | 4.310 | 3.912 | 42,722 |
| 2022-11-29 | 4.317 | 4.336 | 4.250 | 4.288 | 3.892 | 17,953 |
| 2022-11-28 | 4.342 | 4.364 | 4.288 | 4.288 | 3.892 | 37,214 |
| 2022-11-25 | 4.400 | 4.408 | 4.324 | 4.378 | 3.974 | 45,764 |
| 2022-11-24 | 4.322 | 4.388 | 4.322 | 4.360 | 3.958 | 31,808 |
| 2022-11-23 | 4.293 | 4.300 | 4.240 | 4.290 | 3.894 | 50,958 |
| 2022-11-22 | 4.285 | 4.336 | 4.262 | 4.316 | 3.918 | 14,826 |
| 2022-11-21 | 4.391 | 4.402 | 4.274 | 4.335 | 3.935 | 37,225 |
| 2022-11-18 | 4.260 | 4.472 | 4.222 | 4.377 | 3.973 | 95,683 |
| 2022-11-17 | 4.144 | 4.236 | 4.144 | 4.213 | 3.824 | 53,713 |
| 2022-11-16 | 4.147 | 4.160 | 4.116 | 4.142 | 3.760 | 36,044 |
| 2022-11-15 | 4.227 | 4.248 | 4.104 | 4.145 | 3.762 | 36,260 |
| 2022-11-14 | 4.088 | 4.232 | 4.080 | 4.129 | 3.748 | 78,577 |
| 2022-11-11 | 4.086 | 4.130 | 4.032 | 4.056 | 3.682 | 141,796 |
| 2022-11-10 | 4.150 | 4.150 | 3.998 | 4.092 | 3.714 | 76,617 |
| 2022-11-09 | 4.233 | 4.324 | 4.108 | 4.276 | 3.881 | 280,857 |
| 2022-11-08 | 4.098 | 4.202 | 4.094 | 4.109 | 3.730 | 29,268 |
| 2022-11-07 | 3.946 | 4.108 | 3.946 | 4.067 | 3.692 | 64,082 |
| 2022-11-04 | 3.813 | 3.964 | 3.790 | 3.901 | 3.541 | 66,010 |
| 2022-11-03 | 3.760 | 3.770 | 3.634 | 3.702 | 3.361 | 54,147 |
| 2022-11-02 | 3.920 | 3.920 | 3.798 | 3.893 | 3.534 | 60,896 |
| 2022-11-01 | 3.856 | 3.922 | 3.850 | 3.881 | 3.523 | 14,660 |
| 2022-10-31 | 3.827 | 3.852 | 3.762 | 3.833 | 3.479 | 22,310 |
| 2022-10-28 | 3.798 | 3.816 | 3.746 | 3.750 | 3.404 | 15,310 |
| 2022-10-27 | 3.753 | 3.816 | 3.717 | 3.753 | 3.407 | 25,163 |
| 2022-10-26 | 3.656 | 3.748 | 3.656 | 3.718 | 3.375 | 102,658 |
| 2022-10-25 | 3.542 | 3.660 | 3.542 | 3.566 | 3.237 | 71,306 |
| 2022-10-24 | 3.513 | 3.558 | 3.459 | 3.515 | 3.190 | 44,869 |
| 2022-10-21 | 3.470 | 3.482 | 3.404 | 3.428 | 3.112 | 29,806 |
| 2022-10-20 | 3.464 | 3.486 | 3.430 | 3.447 | 3.129 | 19,777 |
| 2022-10-19 | 3.526 | 3.536 | 3.472 | 3.490 | 3.168 | 69,503 |
| 2022-10-18 | 3.429 | 3.566 | 3.418 | 3.494 | 3.171 | 110,271 |
| 2022-10-17 | 3.341 | 3.408 | 3.307 | 3.397 | 3.083 | 24,320 |
| 2022-10-14 | 3.466 | 3.474 | 3.328 | 3.422 | 3.106 | 17,215 |
| 2022-10-13 | 3.294 | 3.388 | 3.294 | 3.320 | 3.013 | 26,864 |
| 2022-10-12 | 3.292 | 3.324 | 3.250 | 3.303 | 2.998 | 18,028 |
| 2022-10-11 | 3.341 | 3.348 | 3.282 | 3.302 | 2.997 | 82,826 |
| 2022-10-10 | 3.250 | 3.360 | 3.250 | 3.319 | 3.013 | 24,430 |
| 2022-10-07 | 3.345 | 3.358 | 3.288 | 3.314 | 3.009 | 39,292 |
| 2022-10-06 | 3.388 | 3.396 | 3.314 | 3.356 | 3.046 | 10,287 |
| 2022-10-05 | 3.394 | 3.424 | 3.313 | 3.382 | 3.070 | 5,418 |
| 2022-10-04 | 3.368 | 3.433 | 3.336 | 3.386 | 3.074 | 19,273 |
| 2022-10-03 | 3.130 | 3.262 | 3.118 | 3.224 | 2.926 | 48,002 |
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.