Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.641 | 3.706 | 3.638 | 3.680 | 3.340 | 60,571 |
| 2022-07-05 | 3.805 | 3.826 | 3.600 | 3.699 | 3.358 | 42,712 |
| 2022-07-04 | 3.790 | 3.804 | 3.750 | 3.762 | 3.415 | 33,301 |
| 2022-07-01 | 3.654 | 3.818 | 3.654 | 3.724 | 3.380 | 101,681 |
| 2022-06-30 | 3.734 | 3.734 | 3.550 | 3.608 | 3.275 | 104,683 |
| 2022-06-29 | 4.012 | 4.020 | 3.770 | 3.906 | 3.546 | 75,052 |
| 2022-06-28 | 3.972 | 4.064 | 3.972 | 4.049 | 3.675 | 79,482 |
| 2022-06-27 | 3.876 | 4.022 | 3.876 | 4.009 | 3.639 | 40,516 |
| 2022-06-24 | 3.760 | 3.860 | 3.678 | 3.838 | 3.484 | 81,947 |
| 2022-06-23 | 3.954 | 3.970 | 3.711 | 3.792 | 3.443 | 89,699 |
| 2022-06-22 | 4.026 | 4.026 | 3.914 | 3.930 | 3.567 | 81,496 |
| 2022-06-21 | 4.123 | 4.180 | 4.088 | 4.116 | 3.736 | 26,772 |
| 2022-06-20 | 4.116 | 4.124 | 4.024 | 4.060 | 3.685 | 42,928 |
| 2022-06-17 | 4.032 | 4.104 | 4.010 | 4.074 | 3.698 | 68,512 |
| 2022-06-16 | 4.194 | 4.194 | 3.980 | 4.014 | 3.644 | 41,144 |
| 2022-06-15 | 4.221 | 4.239 | 4.182 | 4.213 | 3.824 | 70,883 |
| 2022-06-14 | 4.205 | 4.222 | 4.158 | 4.184 | 3.798 | 86,041 |
| 2022-06-13 | 4.248 | 4.270 | 4.171 | 4.220 | 3.830 | 54,445 |
| 2022-06-10 | 4.527 | 4.540 | 4.326 | 4.400 | 3.994 | 71,720 |
| 2022-06-09 | 4.605 | 4.616 | 4.548 | 4.597 | 4.173 | 19,235 |
| 2022-06-08 | 4.672 | 4.688 | 4.586 | 4.611 | 4.186 | 40,098 |
| 2022-06-07 | 4.592 | 4.616 | 4.532 | 4.572 | 4.151 | 62,759 |
| 2022-06-06 | 4.562 | 4.620 | 4.562 | 4.565 | 4.144 | 101,228 |
| 2022-06-01 | 4.492 | 4.552 | 4.466 | 4.491 | 4.076 | 27,654 |
| 2022-05-31 | 4.490 | 4.518 | 4.442 | 4.514 | 4.098 | 59,520 |
| 2022-05-30 | 4.494 | 4.528 | 4.486 | 4.521 | 4.103 | 35,899 |
| 2022-05-27 | 4.430 | 4.462 | 4.410 | 4.432 | 4.023 | 74,853 |
| 2022-05-26 | 4.361 | 4.414 | 4.330 | 4.373 | 3.969 | 57,507 |
| 2022-05-25 | 4.220 | 4.332 | 4.220 | 4.269 | 3.875 | 71,551 |
| 2022-05-24 | 4.266 | 4.292 | 4.202 | 4.238 | 3.847 | 132,776 |
| 2022-05-23 | 4.254 | 4.430 | 4.227 | 4.293 | 3.897 | 623,809 |
| 2022-05-20 | 4.233 | 4.298 | 4.170 | 4.179 | 3.793 | 493,605 |
| 2022-05-19 | 4.216 | 4.216 | 4.052 | 4.137 | 3.755 | 105,620 |
| 2022-05-18 | 4.367 | 4.376 | 4.222 | 4.333 | 3.934 | 224,903 |
| 2022-05-17 | 4.290 | 4.348 | 4.290 | 4.311 | 3.913 | 45,850 |
| 2022-05-16 | 4.246 | 4.274 | 4.188 | 4.222 | 3.833 | 42,885 |
| 2022-05-13 | 4.221 | 4.278 | 4.212 | 4.235 | 3.844 | 24,636 |
| 2022-05-12 | 4.065 | 4.214 | 4.056 | 4.146 | 3.763 | 53,072 |
| 2022-05-11 | 4.127 | 4.178 | 4.080 | 4.105 | 3.727 | 69,841 |
| 2022-05-10 | 4.104 | 4.170 | 4.092 | 4.137 | 3.756 | 33,363 |
| 2022-05-09 | 4.143 | 4.154 | 4.050 | 4.076 | 3.700 | 26,560 |
| 2022-05-06 | 4.057 | 4.160 | 4.036 | 4.128 | 3.747 | 266,185 |
| 2022-05-05 | 4.209 | 4.274 | 4.034 | 4.130 | 3.749 | 114,946 |
| 2022-05-04 | 4.190 | 4.190 | 4.130 | 4.178 | 3.793 | 82,266 |
| 2022-05-03 | 4.218 | 4.218 | 4.171 | 4.181 | 3.795 | 215,818 |
| 2022-04-29 | 4.328 | 4.332 | 4.234 | 4.234 | 3.843 | 123,844 |
| 2022-04-28 | 4.445 | 4.458 | 4.340 | 4.362 | 3.823 | 171,671 |
| 2022-04-27 | 4.219 | 4.244 | 4.144 | 4.229 | 3.707 | 131,470 |
| 2022-04-26 | 4.348 | 4.354 | 4.212 | 4.310 | 3.778 | 103,754 |
| 2022-04-25 | 4.350 | 4.458 | 4.290 | 4.358 | 3.820 | 259,873 |
| 2022-04-22 | 4.539 | 4.574 | 4.438 | 4.471 | 3.919 | 155,119 |
| 2022-04-21 | 4.546 | 4.635 | 4.546 | 4.593 | 4.026 | 26,952 |
| 2022-04-20 | 4.484 | 4.508 | 4.400 | 4.474 | 3.922 | 231,607 |
| 2022-04-19 | 4.305 | 4.450 | 4.244 | 4.302 | 3.770 | 145,831 |
| 2022-04-14 | 4.298 | 4.298 | 4.236 | 4.276 | 3.748 | 87,094 |
| 2022-04-13 | 4.278 | 4.306 | 4.198 | 4.233 | 3.710 | 128,889 |
| 2022-04-12 | 4.424 | 4.424 | 4.272 | 4.296 | 3.766 | 307,959 |
| 2022-04-11 | 4.475 | 4.482 | 4.450 | 4.450 | 3.900 | 17,091 |
| 2022-04-08 | 4.372 | 4.474 | 4.372 | 4.453 | 3.903 | 212,088 |
| 2022-04-07 | 4.336 | 4.438 | 4.328 | 4.371 | 3.831 | 78,759 |
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.