Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 3.050 | 3.188 | 3.040 | 3.079 | 2.795 | 38,700 |
| 2022-09-29 | 3.152 | 3.152 | 2.992 | 3.063 | 2.781 | 331,597 |
| 2022-09-28 | 3.171 | 3.200 | 3.110 | 3.152 | 2.861 | 1,091,849 |
| 2022-09-27 | 3.356 | 3.356 | 3.214 | 3.237 | 2.938 | 172,793 |
| 2022-09-26 | 3.253 | 3.344 | 3.248 | 3.305 | 3.000 | 238,830 |
| 2022-09-23 | 3.437 | 3.446 | 3.238 | 3.307 | 3.002 | 125,183 |
| 2022-09-22 | 3.495 | 3.510 | 3.412 | 3.482 | 3.160 | 139,699 |
| 2022-09-21 | 3.520 | 3.560 | 3.506 | 3.514 | 3.190 | 164,681 |
| 2022-09-20 | 3.600 | 3.634 | 3.536 | 3.558 | 3.230 | 26,153 |
| 2022-09-16 | 3.507 | 3.532 | 3.500 | 3.505 | 3.181 | 74,156 |
| 2022-09-15 | 3.556 | 3.564 | 3.520 | 3.529 | 3.203 | 41,117 |
| 2022-09-14 | 3.577 | 3.606 | 3.498 | 3.578 | 3.248 | 247,737 |
| 2022-09-13 | 3.750 | 3.750 | 3.610 | 3.671 | 3.332 | 28,464 |
| 2022-09-12 | 3.702 | 3.752 | 3.668 | 3.730 | 3.386 | 51,384 |
| 2022-09-09 | 3.614 | 3.656 | 3.614 | 3.636 | 3.301 | 9,456 |
| 2022-09-08 | 3.596 | 3.596 | 3.540 | 3.581 | 3.251 | 29,068 |
| 2022-09-07 | 3.591 | 3.602 | 3.552 | 3.558 | 3.229 | 31,708 |
| 2022-09-06 | 3.581 | 3.656 | 3.576 | 3.608 | 3.275 | 96,672 |
| 2022-09-05 | 3.608 | 3.656 | 3.590 | 3.590 | 3.259 | 35,541 |
| 2022-09-02 | 3.616 | 3.724 | 3.614 | 3.648 | 3.311 | 34,552 |
| 2022-09-01 | 3.718 | 3.728 | 3.596 | 3.630 | 3.295 | 46,741 |
| 2022-08-31 | 3.798 | 3.798 | 3.744 | 3.777 | 3.428 | 63,263 |
| 2022-08-30 | 3.786 | 3.838 | 3.756 | 3.794 | 3.444 | 1,047,484 |
| 2022-08-26 | 3.833 | 3.900 | 3.776 | 3.886 | 3.527 | 37,793 |
| 2022-08-25 | 3.917 | 3.920 | 3.806 | 3.837 | 3.483 | 54,398 |
| 2022-08-24 | 3.889 | 3.924 | 3.848 | 3.848 | 3.493 | 53,031 |
| 2022-08-23 | 3.880 | 3.978 | 3.880 | 3.934 | 3.571 | 48,809 |
| 2022-08-22 | 4.084 | 4.084 | 3.912 | 3.964 | 3.598 | 34,201 |
| 2022-08-19 | 4.215 | 4.228 | 4.124 | 4.180 | 3.794 | 19,212 |
| 2022-08-18 | 4.236 | 4.298 | 4.236 | 4.257 | 3.864 | 7,917 |
| 2022-08-17 | 4.350 | 4.350 | 4.248 | 4.305 | 3.908 | 54,857 |
| 2022-08-16 | 4.322 | 4.370 | 4.309 | 4.335 | 3.935 | 45,919 |
| 2022-08-15 | 4.344 | 4.354 | 4.260 | 4.275 | 3.880 | 104,304 |
| 2022-08-12 | 4.430 | 4.436 | 4.304 | 4.366 | 3.963 | 41,722 |
| 2022-08-11 | 4.564 | 4.564 | 4.368 | 4.507 | 4.091 | 136,829 |
| 2022-08-10 | 4.244 | 4.426 | 4.227 | 4.227 | 3.837 | 29,895 |
| 2022-08-09 | 4.320 | 4.348 | 4.260 | 4.330 | 3.930 | 147,463 |
| 2022-08-08 | 4.322 | 4.366 | 4.274 | 4.331 | 3.931 | 17,412 |
| 2022-08-05 | 4.246 | 4.330 | 4.008 | 4.295 | 3.898 | 352,760 |
| 2022-08-04 | 4.054 | 4.288 | 4.054 | 4.201 | 3.814 | 117,954 |
| 2022-08-03 | 3.989 | 4.018 | 3.986 | 3.997 | 3.628 | 200,041 |
| 2022-08-02 | 4.016 | 4.016 | 3.950 | 3.975 | 3.608 | 187,074 |
| 2022-08-01 | 4.110 | 4.110 | 4.006 | 4.045 | 3.672 | 868,671 |
| 2022-07-29 | 3.994 | 4.066 | 3.994 | 4.029 | 3.657 | 155,489 |
| 2022-07-28 | 3.866 | 3.930 | 3.860 | 3.917 | 3.555 | 37,980 |
| 2022-07-27 | 3.848 | 3.860 | 3.818 | 3.824 | 3.471 | 8,091 |
| 2022-07-26 | 3.894 | 3.894 | 3.809 | 3.817 | 3.465 | 36,875 |
| 2022-07-25 | 3.958 | 3.982 | 3.916 | 3.947 | 3.583 | 17,490 |
| 2022-07-22 | 3.958 | 3.984 | 3.906 | 3.936 | 3.573 | 64,937 |
| 2022-07-21 | 4.030 | 4.030 | 3.892 | 3.992 | 3.624 | 75,356 |
| 2022-07-20 | 4.008 | 4.016 | 3.952 | 3.988 | 3.620 | 23,164 |
| 2022-07-19 | 3.833 | 3.986 | 3.786 | 3.915 | 3.554 | 60,255 |
| 2022-07-18 | 3.848 | 3.892 | 3.846 | 3.869 | 3.512 | 25,163 |
| 2022-07-15 | 3.772 | 3.836 | 3.738 | 3.773 | 3.425 | 86,609 |
| 2022-07-14 | 3.764 | 3.848 | 3.706 | 3.728 | 3.384 | 48,445 |
| 2022-07-13 | 3.892 | 3.892 | 3.748 | 3.786 | 3.437 | 91,010 |
| 2022-07-12 | 3.870 | 3.872 | 3.732 | 3.814 | 3.463 | 65,430 |
| 2022-07-11 | 3.870 | 3.930 | 3.854 | 3.885 | 3.526 | 46,924 |
| 2022-07-08 | 3.874 | 3.990 | 3.844 | 3.915 | 3.553 | 79,078 |
| 2022-07-07 | 3.750 | 3.880 | 3.750 | 3.833 | 3.480 | 118,901 |
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.