Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.275 | 8.350 | 7.350 | 7.910 | 7.777 | 10,752 |
| 2025-11-04 | 8.513 | 8.515 | 8.305 | 8.315 | 8.175 | 2,057 |
| 2025-11-03 | 8.593 | 8.740 | 8.585 | 8.635 | 8.490 | 2,366 |
| 2025-10-31 | 8.670 | 8.700 | 8.560 | 8.590 | 8.446 | 5,981 |
| 2025-10-30 | 8.708 | 8.720 | 8.605 | 8.605 | 8.461 | 349 |
| 2025-10-29 | 8.723 | 8.740 | 8.500 | 8.635 | 8.490 | 2,076 |
| 2025-10-28 | 8.738 | 8.745 | 8.645 | 8.680 | 8.534 | 128,518 |
| 2025-10-27 | 8.913 | 8.925 | 8.760 | 8.795 | 8.647 | 2,499 |
| 2025-10-24 | 8.845 | 8.885 | 8.740 | 8.780 | 8.633 | 4,796 |
| 2025-10-23 | 8.825 | 8.845 | 8.730 | 8.785 | 8.638 | 1,868 |
| 2025-10-22 | 8.763 | 8.960 | 8.760 | 8.810 | 8.662 | 1,221 |
| 2025-10-21 | 8.993 | 9.010 | 8.895 | 8.985 | 8.834 | 187 |
| 2025-10-20 | 8.983 | 9.040 | 8.925 | 8.985 | 8.834 | 1,867 |
| 2025-10-17 | 8.670 | 8.895 | 8.640 | 8.800 | 8.652 | 2,701 |
| 2025-10-16 | 8.480 | 8.935 | 8.450 | 8.935 | 8.785 | 21,840 |
| 2025-10-15 | 9.035 | 9.055 | 8.545 | 8.545 | 8.402 | 5,913 |
| 2025-10-14 | 8.865 | 8.945 | 8.810 | 8.895 | 8.746 | 3,637 |
| 2025-10-13 | 9.123 | 9.300 | 9.095 | 9.095 | 8.942 | 2,563 |
| 2025-10-10 | 9.280 | 9.330 | 9.110 | 9.185 | 9.031 | 43,541 |
| 2025-10-09 | 9.378 | 9.465 | 9.300 | 9.325 | 9.168 | 4,136 |
| 2025-10-08 | 9.308 | 9.490 | 9.300 | 9.355 | 9.198 | 4,395 |
| 2025-10-07 | 9.378 | 9.400 | 9.210 | 9.225 | 9.070 | 17,495 |
| 2025-10-06 | 9.460 | 9.475 | 9.345 | 9.385 | 9.227 | 9,047 |
| 2025-10-03 | 9.378 | 9.565 | 9.355 | 9.415 | 9.257 | 54,289 |
| 2025-10-02 | 9.188 | 9.335 | 9.185 | 9.275 | 9.119 | 6,636 |
| 2025-10-01 | 8.908 | 9.215 | 8.845 | 9.100 | 8.947 | 13,487 |
| 2025-09-30 | 8.913 | 9.020 | 8.780 | 8.885 | 8.736 | 6,655 |
| 2025-09-29 | 9.090 | 9.100 | 8.860 | 8.925 | 8.775 | 7,147 |
| 2025-09-26 | 9.090 | 9.165 | 8.980 | 9.010 | 8.859 | 5,406 |
| 2025-09-25 | 9.265 | 9.330 | 9.060 | 9.100 | 8.947 | 2,142 |
| 2025-09-24 | 9.405 | 9.445 | 9.300 | 9.300 | 9.144 | 3,691 |
| 2025-09-23 | 9.523 | 9.635 | 9.465 | 9.465 | 9.306 | 12,972 |
| 2025-09-22 | 9.395 | 9.525 | 9.395 | 9.465 | 9.306 | 2,432 |
| 2025-09-19 | 9.508 | 9.595 | 9.345 | 9.390 | 9.232 | 1,794 |
| 2025-09-18 | 9.465 | 9.560 | 9.375 | 9.405 | 9.247 | 2,086 |
| 2025-09-17 | 9.528 | 9.610 | 9.400 | 9.405 | 9.247 | 5,055 |
| 2025-09-16 | 9.770 | 9.795 | 9.650 | 9.675 | 9.513 | 2,750 |
| 2025-09-15 | 9.865 | 9.880 | 9.675 | 9.805 | 9.640 | 8,278 |
| 2025-09-12 | 9.790 | 9.860 | 9.635 | 9.735 | 9.572 | 6,535 |
| 2025-09-11 | 9.363 | 9.775 | 9.350 | 9.730 | 9.567 | 1,814,340 |
| 2025-09-10 | 9.290 | 9.345 | 9.155 | 9.290 | 9.134 | 22,308 |
| 2025-09-09 | 9.655 | 9.660 | 9.290 | 9.345 | 9.188 | 3,538,141 |
| 2025-09-08 | 9.640 | 9.910 | 9.620 | 9.905 | 9.739 | 4,759 |
| 2025-09-05 | 9.533 | 9.685 | 9.500 | 9.525 | 9.365 | 6,041 |
| 2025-09-04 | 9.753 | 9.770 | 9.345 | 9.440 | 9.282 | 55,045 |
| 2025-09-03 | 9.270 | 9.860 | 9.255 | 9.775 | 9.611 | 34,768 |
| 2025-09-02 | 9.538 | 9.845 | 9.170 | 9.190 | 9.036 | 1,841,021 |
| 2025-09-01 | 8.890 | 8.940 | 8.785 | 8.845 | 8.697 | 3,841 |
| 2025-08-29 | 8.890 | 9.005 | 8.880 | 8.905 | 8.756 | 152 |
| 2025-08-28 | 8.913 | 9.060 | 8.880 | 8.940 | 8.790 | 576 |
| 2025-08-27 | 9.025 | 9.065 | 8.870 | 8.905 | 8.756 | 715 |
| 2025-08-26 | 9.130 | 9.130 | 9.000 | 9.050 | 8.898 | 801 |
| 2025-08-22 | 9.015 | 9.165 | 9.000 | 9.165 | 9.011 | 578 |
| 2025-08-21 | 9.055 | 9.110 | 8.995 | 9.020 | 8.869 | 3,611 |
| 2025-08-20 | 9.030 | 9.095 | 8.935 | 8.970 | 8.819 | 3,723 |
| 2025-08-19 | 9.225 | 9.235 | 9.055 | 9.125 | 8.972 | 2,119 |
| 2025-08-18 | 9.030 | 9.175 | 9.010 | 9.070 | 8.918 | 85,845 |
| 2025-08-15 | 9.080 | 9.115 | 8.985 | 8.995 | 8.844 | 5,532 |
| 2025-08-14 | 9.005 | 9.135 | 8.995 | 9.015 | 8.864 | 77,913 |
| 2025-08-13 | 9.045 | 9.080 | 8.980 | 9.000 | 8.849 | 5,315 |
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.