Deutz AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-22	7.150	7.240	7.150	7.198	6.310	15,896
2021-10-21	7.158	7.190	7.115	7.173	6.287	24,813
2021-10-20	7.210	7.220	7.175	7.194	6.305	22,455
2021-10-19	7.205	7.205	7.165	7.192	6.304	18,880
2021-10-18	7.200	7.200	7.160	7.178	6.292	32,278
2021-10-15	7.188	7.190	7.135	7.153	6.270	32,135
2021-10-14	7.090	7.160	7.090	7.140	6.258	63,076

← NewerPage 21 of 21 · 1,260 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.