Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.564 | 4.564 | 4.292 | 4.413 | 3.868 | 126,986 |
| 2022-04-05 | 4.734 | 4.736 | 4.524 | 4.568 | 4.004 | 68,268 |
| 2022-04-04 | 4.756 | 4.758 | 4.674 | 4.708 | 4.127 | 42,614 |
| 2022-04-01 | 4.730 | 4.790 | 4.712 | 4.716 | 4.134 | 54,642 |
| 2022-03-31 | 4.865 | 4.904 | 4.712 | 4.772 | 4.183 | 85,364 |
| 2022-03-30 | 4.974 | 4.974 | 4.836 | 4.841 | 4.243 | 65,887 |
| 2022-03-29 | 4.894 | 5.010 | 4.866 | 4.938 | 4.328 | 165,146 |
| 2022-03-28 | 4.798 | 4.872 | 4.798 | 4.845 | 4.246 | 84,851 |
| 2022-03-25 | 4.930 | 4.930 | 4.776 | 4.798 | 4.206 | 104,540 |
| 2022-03-24 | 4.966 | 4.966 | 4.878 | 4.894 | 4.290 | 105,648 |
| 2022-03-23 | 5.110 | 5.135 | 4.940 | 5.031 | 4.410 | 76,950 |
| 2022-03-22 | 5.074 | 5.120 | 5.055 | 5.093 | 4.464 | 63,830 |
| 2022-03-21 | 5.074 | 5.110 | 5.025 | 5.062 | 4.437 | 43,059 |
| 2022-03-18 | 5.100 | 5.100 | 5.020 | 5.036 | 4.414 | 280,881 |
| 2022-03-17 | 5.235 | 5.275 | 5.095 | 5.122 | 4.489 | 51,754 |
| 2022-03-16 | 5.245 | 5.245 | 5.070 | 5.155 | 4.519 | 75,239 |
| 2022-03-15 | 5.285 | 5.285 | 5.063 | 5.130 | 4.496 | 80,941 |
| 2022-03-14 | 5.225 | 5.340 | 5.080 | 5.206 | 4.563 | 52,818 |
| 2022-03-11 | 4.851 | 5.015 | 4.840 | 4.958 | 4.345 | 72,534 |
| 2022-03-10 | 4.916 | 4.916 | 4.766 | 4.843 | 4.245 | 144,063 |
| 2022-03-09 | 4.943 | 4.951 | 4.812 | 4.888 | 4.284 | 97,312 |
| 2022-03-08 | 4.387 | 4.740 | 4.360 | 4.701 | 4.121 | 119,902 |
| 2022-03-07 | 4.445 | 4.610 | 4.172 | 4.442 | 3.893 | 134,499 |
| 2022-03-04 | 4.722 | 4.748 | 4.512 | 4.609 | 4.040 | 156,017 |
| 2022-03-03 | 4.905 | 4.994 | 4.792 | 4.896 | 4.291 | 52,849 |
| 2022-03-02 | 4.806 | 4.880 | 4.698 | 4.757 | 4.169 | 112,395 |
| 2022-03-01 | 5.138 | 5.195 | 4.782 | 4.996 | 4.379 | 80,377 |
| 2022-02-28 | 5.015 | 5.156 | 5.005 | 5.076 | 4.449 | 75,506 |
| 2022-02-25 | 4.976 | 5.130 | 4.898 | 5.045 | 4.422 | 57,017 |
| 2022-02-24 | 4.940 | 4.940 | 4.724 | 4.849 | 4.250 | 133,977 |
| 2022-02-23 | 5.138 | 5.240 | 5.060 | 5.160 | 4.523 | 67,903 |
| 2022-02-22 | 5.070 | 5.168 | 5.070 | 5.145 | 4.510 | 60,932 |
| 2022-02-21 | 5.330 | 5.330 | 5.125 | 5.194 | 4.553 | 40,261 |
| 2022-02-18 | 5.490 | 5.490 | 5.300 | 5.360 | 4.698 | 120,433 |
| 2022-02-17 | 5.588 | 5.645 | 5.460 | 5.558 | 4.872 | 276,811 |
| 2022-02-16 | 5.875 | 5.920 | 5.620 | 5.880 | 5.154 | 111,107 |
| 2022-02-15 | 5.573 | 5.850 | 5.555 | 5.709 | 5.004 | 111,600 |
| 2022-02-14 | 5.588 | 5.620 | 5.020 | 5.514 | 4.833 | 368,920 |
| 2022-02-11 | 5.815 | 5.815 | 5.715 | 5.800 | 5.084 | 29,602 |
| 2022-02-10 | 5.880 | 5.900 | 5.795 | 5.867 | 5.143 | 89,216 |
| 2022-02-09 | 5.788 | 5.915 | 5.765 | 5.851 | 5.129 | 36,448 |
| 2022-02-08 | 5.758 | 5.780 | 5.650 | 5.742 | 5.033 | 33,386 |
| 2022-02-07 | 5.795 | 5.795 | 5.675 | 5.747 | 5.038 | 42,897 |
| 2022-02-04 | 5.825 | 5.825 | 5.690 | 5.765 | 5.053 | 37,838 |
| 2022-02-03 | 5.930 | 5.930 | 5.750 | 5.904 | 5.175 | 72,308 |
| 2022-02-02 | 6.075 | 6.150 | 6.050 | 6.109 | 5.354 | 37,922 |
| 2022-02-01 | 6.108 | 6.155 | 6.025 | 6.114 | 5.359 | 51,146 |
| 2022-01-31 | 6.103 | 6.135 | 6.020 | 6.025 | 5.281 | 23,327 |
| 2022-01-28 | 6.095 | 6.095 | 5.915 | 5.987 | 5.248 | 37,203 |
| 2022-01-27 | 5.980 | 6.165 | 5.980 | 6.073 | 5.323 | 27,691 |
| 2022-01-26 | 5.903 | 6.105 | 5.900 | 6.087 | 5.335 | 59,382 |
| 2022-01-25 | 5.890 | 5.890 | 5.660 | 5.875 | 5.150 | 35,195 |
| 2022-01-24 | 6.250 | 6.250 | 5.810 | 5.988 | 5.248 | 97,540 |
| 2022-01-21 | 6.495 | 6.495 | 6.205 | 6.450 | 5.654 | 81,831 |
| 2022-01-20 | 6.563 | 6.630 | 6.545 | 6.589 | 5.775 | 40,919 |
| 2022-01-19 | 6.563 | 6.635 | 6.520 | 6.540 | 5.732 | 13,651 |
| 2022-01-18 | 6.690 | 6.690 | 6.560 | 6.611 | 5.795 | 44,670 |
| 2022-01-17 | 6.685 | 6.740 | 6.670 | 6.730 | 5.899 | 25,649 |
| 2022-01-14 | 6.753 | 6.780 | 6.650 | 6.728 | 5.897 | 20,541 |
| 2022-01-13 | 6.750 | 6.750 | 6.690 | 6.748 | 5.914 | 7,441 |
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.