Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9.045 | 9.080 | 8.980 | 9.000 | 8.849 | 5,315 |
| 2025-08-12 | 9.000 | 9.090 | 8.855 | 8.970 | 8.819 | 4,011 |
| 2025-08-11 | 9.108 | 9.120 | 8.855 | 8.945 | 8.795 | 12,285 |
| 2025-08-08 | 8.490 | 9.310 | 8.460 | 9.207 | 9.053 | 45,518 |
| 2025-08-07 | 7.885 | 8.615 | 7.880 | 8.385 | 8.244 | 71,999 |
| 2025-08-06 | 7.553 | 7.590 | 7.500 | 7.537 | 7.410 | 97,377 |
| 2025-08-05 | 7.430 | 7.590 | 7.420 | 7.480 | 7.354 | 1,924 |
| 2025-08-04 | 7.470 | 7.525 | 7.390 | 7.420 | 7.295 | 549 |
| 2025-08-01 | 7.685 | 7.690 | 7.390 | 7.415 | 7.291 | 1,554 |
| 2025-07-31 | 7.810 | 7.875 | 7.745 | 7.775 | 7.645 | 3,056 |
| 2025-07-30 | 7.738 | 7.800 | 7.725 | 7.770 | 7.640 | 464 |
| 2025-07-29 | 7.710 | 7.875 | 7.710 | 7.735 | 7.605 | 5,593 |
| 2025-07-28 | 7.890 | 7.900 | 7.725 | 7.725 | 7.595 | 1,687 |
| 2025-07-25 | 7.600 | 7.775 | 7.540 | 7.725 | 7.595 | 35,696 |
| 2025-07-24 | 7.865 | 7.870 | 7.580 | 7.700 | 7.571 | 6,716 |
| 2025-07-23 | 7.708 | 7.890 | 7.685 | 7.870 | 7.738 | 51,327 |
| 2025-07-22 | 7.723 | 7.750 | 7.425 | 7.540 | 7.413 | 88,322 |
| 2025-07-21 | 7.860 | 8.000 | 7.790 | 7.825 | 7.694 | 1,707 |
| 2025-07-18 | 7.923 | 7.930 | 7.815 | 7.860 | 7.728 | 4,993 |
| 2025-07-17 | 7.895 | 8.015 | 7.820 | 7.840 | 7.708 | 53,387 |
| 2025-07-16 | 7.793 | 8.010 | 7.785 | 7.964 | 7.830 | 87,830 |
| 2025-07-15 | 7.908 | 8.040 | 7.890 | 7.905 | 7.772 | 1,600 |
| 2025-07-14 | 7.690 | 7.930 | 7.660 | 7.915 | 7.782 | 42,013 |
| 2025-07-11 | 8.030 | 8.050 | 7.940 | 7.940 | 7.807 | 25,520 |
| 2025-07-10 | 7.948 | 8.070 | 7.945 | 8.070 | 7.935 | 3,097 |
| 2025-07-09 | 7.690 | 8.030 | 7.640 | 7.940 | 7.807 | 4,667 |
| 2025-07-08 | 7.605 | 7.750 | 7.510 | 7.715 | 7.586 | 2,738 |
| 2025-07-07 | 7.465 | 7.575 | 7.455 | 7.550 | 7.423 | 2,095 |
| 2025-07-04 | 7.513 | 7.550 | 7.430 | 7.460 | 7.335 | 1,149 |
| 2025-07-03 | 7.600 | 7.620 | 7.545 | 7.595 | 7.468 | 2,685 |
| 2025-07-02 | 7.383 | 7.545 | 7.370 | 7.545 | 7.418 | 10,864 |
| 2025-07-01 | 7.625 | 7.630 | 7.300 | 7.325 | 7.202 | 9,389 |
| 2025-06-30 | 7.270 | 7.635 | 7.260 | 7.610 | 7.482 | 56,536 |
| 2025-06-27 | 7.193 | 7.255 | 7.170 | 7.225 | 7.104 | 2,953 |
| 2025-06-26 | 7.090 | 7.175 | 7.005 | 7.150 | 7.030 | 1,847 |
| 2025-06-25 | 7.000 | 7.150 | 7.000 | 7.060 | 6.942 | 5,832 |
| 2025-06-24 | 7.055 | 7.135 | 6.935 | 6.935 | 6.819 | 5,037 |
| 2025-06-23 | 6.763 | 6.910 | 6.715 | 6.910 | 6.794 | 4,396 |
| 2025-06-20 | 6.860 | 6.925 | 6.815 | 6.815 | 6.701 | 10,618 |
| 2025-06-19 | 6.905 | 6.905 | 6.790 | 6.790 | 6.676 | 3,028 |
| 2025-06-18 | 6.938 | 7.000 | 6.890 | 6.960 | 6.843 | 1,539 |
| 2025-06-17 | 7.005 | 7.060 | 6.885 | 7.015 | 6.897 | 7,709 |
| 2025-06-16 | 7.025 | 7.105 | 7.015 | 7.055 | 6.937 | 5,739 |
| 2025-06-13 | 6.928 | 7.030 | 6.915 | 6.995 | 6.878 | 2,099 |
| 2025-06-12 | 7.205 | 7.235 | 7.050 | 7.110 | 6.991 | 3,422 |
| 2025-06-11 | 7.200 | 7.360 | 7.185 | 7.300 | 7.177 | 4,787 |
| 2025-06-10 | 7.435 | 7.525 | 7.240 | 7.240 | 7.118 | 7,495 |
| 2025-06-09 | 7.553 | 7.615 | 7.460 | 7.535 | 7.409 | 5,989 |
| 2025-06-06 | 7.680 | 7.700 | 7.540 | 7.540 | 7.413 | 3,424 |
| 2025-06-05 | 7.728 | 7.795 | 7.625 | 7.690 | 7.561 | 9,925 |
| 2025-06-04 | 7.480 | 7.750 | 7.475 | 7.695 | 7.566 | 8,762 |
| 2025-06-03 | 7.425 | 7.425 | 7.330 | 7.420 | 7.295 | 14,181 |
| 2025-06-02 | 7.425 | 7.525 | 7.245 | 7.455 | 7.330 | 5,680 |
| 2025-05-30 | 7.528 | 7.555 | 7.390 | 7.410 | 7.286 | 6,530 |
| 2025-05-29 | 7.655 | 7.710 | 7.520 | 7.550 | 7.423 | 10,954 |
| 2025-05-28 | 7.615 | 7.700 | 7.565 | 7.595 | 7.468 | 5,271 |
| 2025-05-27 | 7.495 | 7.760 | 7.485 | 7.570 | 7.443 | 10,883 |
| 2025-05-23 | 7.080 | 7.200 | 6.850 | 7.040 | 6.922 | 6,434 |
| 2025-05-22 | 7.128 | 7.145 | 7.045 | 7.100 | 6.981 | 3,645 |
| 2025-05-21 | 7.095 | 7.210 | 7.025 | 7.195 | 7.074 | 13,587 |
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.