Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 6.665 | 6.765 | 6.655 | 6.727 | 5.896 | 60,720 |
| 2022-01-11 | 6.655 | 6.670 | 6.590 | 6.616 | 5.799 | 187,691 |
| 2022-01-10 | 6.783 | 6.810 | 6.550 | 6.678 | 5.854 | 16,398 |
| 2022-01-07 | 6.845 | 6.850 | 6.705 | 6.755 | 5.921 | 101,742 |
| 2022-01-06 | 6.830 | 6.895 | 6.800 | 6.866 | 6.019 | 27,384 |
| 2022-01-05 | 6.993 | 7.030 | 6.950 | 6.979 | 6.117 | 73,812 |
| 2022-01-04 | 6.865 | 6.990 | 6.845 | 6.937 | 6.081 | 96,086 |
| 2021-12-30 | 6.550 | 6.550 | 6.500 | 6.537 | 5.730 | 4,202 |
| 2021-12-29 | 6.560 | 6.560 | 6.520 | 6.548 | 5.739 | 15,523 |
| 2021-12-23 | 6.425 | 6.485 | 6.405 | 6.405 | 5.614 | 25,507 |
| 2021-12-22 | 6.280 | 6.385 | 6.280 | 6.376 | 5.588 | 49,384 |
| 2021-12-21 | 6.220 | 6.325 | 6.210 | 6.293 | 5.516 | 62,218 |
| 2021-12-20 | 6.225 | 6.225 | 6.055 | 6.133 | 5.376 | 26,039 |
| 2021-12-17 | 6.358 | 6.395 | 6.310 | 6.357 | 5.572 | 20,606 |
| 2021-12-16 | 6.410 | 6.500 | 6.410 | 6.433 | 5.639 | 31,007 |
| 2021-12-15 | 6.370 | 6.370 | 6.320 | 6.339 | 5.557 | 19,219 |
| 2021-12-14 | 6.415 | 6.495 | 6.310 | 6.390 | 5.601 | 86,692 |
| 2021-12-13 | 6.430 | 6.675 | 6.430 | 6.577 | 5.765 | 53,977 |
| 2021-12-10 | 6.435 | 6.500 | 6.405 | 6.447 | 5.651 | 58,244 |
| 2021-12-09 | 6.485 | 6.485 | 6.334 | 6.385 | 5.597 | 120,930 |
| 2021-12-08 | 6.405 | 6.480 | 6.385 | 6.450 | 5.653 | 107,270 |
| 2021-12-07 | 6.295 | 6.430 | 6.295 | 6.395 | 5.606 | 522,079 |
| 2021-12-06 | 6.205 | 6.260 | 6.155 | 6.222 | 5.454 | 149,463 |
| 2021-12-03 | 6.240 | 6.275 | 6.100 | 6.195 | 5.430 | 37,088 |
| 2021-12-02 | 6.200 | 6.255 | 6.140 | 6.206 | 5.440 | 158,849 |
| 2021-12-01 | 6.040 | 6.260 | 6.040 | 6.060 | 5.312 | 118,445 |
| 2021-11-30 | 6.050 | 6.080 | 5.945 | 6.028 | 5.284 | 68,709 |
| 2021-11-29 | 6.178 | 6.180 | 6.015 | 6.087 | 5.335 | 207,653 |
| 2021-11-26 | 6.325 | 6.325 | 6.105 | 6.254 | 5.482 | 35,131 |
| 2021-11-25 | 6.523 | 6.525 | 6.430 | 6.493 | 5.691 | 97,102 |
| 2021-11-24 | 6.523 | 6.535 | 6.440 | 6.506 | 5.702 | 217,405 |
| 2021-11-23 | 6.715 | 6.715 | 6.470 | 6.609 | 5.793 | 76,376 |
| 2021-11-22 | 6.820 | 6.840 | 6.730 | 6.773 | 5.937 | 105,504 |
| 2021-11-19 | 6.815 | 6.935 | 6.745 | 6.876 | 6.027 | 65,118 |
| 2021-11-18 | 6.870 | 6.895 | 6.783 | 6.820 | 5.978 | 17,031 |
| 2021-11-17 | 6.968 | 6.980 | 6.855 | 6.900 | 6.048 | 110,743 |
| 2021-11-16 | 6.958 | 6.975 | 6.800 | 6.910 | 6.057 | 54,654 |
| 2021-11-15 | 7.045 | 7.045 | 6.930 | 7.033 | 6.164 | 122,774 |
| 2021-11-12 | 7.345 | 7.345 | 7.020 | 7.126 | 6.246 | 63,005 |
| 2021-11-11 | 7.270 | 7.400 | 7.080 | 7.308 | 6.406 | 57,982 |
| 2021-11-10 | 7.728 | 7.930 | 7.015 | 7.225 | 6.333 | 269,702 |
| 2021-11-09 | 7.630 | 7.690 | 7.630 | 7.660 | 6.714 | 101,740 |
| 2021-11-08 | 7.545 | 7.655 | 7.545 | 7.608 | 6.669 | 46,306 |
| 2021-11-05 | 7.505 | 7.505 | 7.350 | 7.417 | 6.501 | 22,051 |
| 2021-11-04 | 7.395 | 7.535 | 7.395 | 7.486 | 6.562 | 40,925 |
| 2021-11-03 | 7.450 | 7.450 | 7.365 | 7.399 | 6.486 | 24,869 |
| 2021-11-02 | 7.450 | 7.450 | 7.380 | 7.404 | 6.490 | 10,124 |
| 2021-11-01 | 7.270 | 7.450 | 7.265 | 7.429 | 6.511 | 23,142 |
| 2021-10-29 | 7.270 | 7.270 | 7.220 | 7.250 | 6.355 | 22,231 |
| 2021-10-28 | 7.215 | 7.245 | 7.195 | 7.243 | 6.348 | 6,143 |
| 2021-10-27 | 7.225 | 7.265 | 7.215 | 7.235 | 6.342 | 31,862 |
| 2021-10-26 | 7.235 | 7.375 | 7.235 | 7.314 | 6.411 | 38,251 |
| 2021-10-25 | 7.178 | 7.220 | 7.160 | 7.198 | 6.309 | 8,569 |
← NewerPage 21 of 21 · 1,253 trading days
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.