Deutz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.994 | 3.994 | 3.866 | 3.904 | 3.751 | 3,256 |
| 2024-11-18 | 4.036 | 4.038 | 3.976 | 3.990 | 3.833 | 4,309 |
| 2024-11-15 | 3.980 | 4.026 | 3.980 | 4.008 | 3.850 | 4,725 |
| 2024-11-14 | 3.985 | 4.028 | 3.974 | 4.004 | 3.846 | 11,173 |
| 2024-11-13 | 4.073 | 4.078 | 3.924 | 3.952 | 3.796 | 8,563 |
| 2024-11-12 | 4.134 | 4.134 | 3.990 | 4.007 | 3.849 | 53,338 |
| 2024-11-11 | 4.162 | 4.179 | 4.112 | 4.164 | 4.000 | 12,751 |
| 2024-11-08 | 4.258 | 4.258 | 4.118 | 4.133 | 3.970 | 31,619 |
| 2024-11-07 | 4.006 | 4.380 | 4.006 | 4.302 | 4.133 | 35,790 |
| 2024-11-06 | 4.143 | 4.188 | 3.996 | 4.042 | 3.883 | 8,620 |
| 2024-11-05 | 4.086 | 4.102 | 4.065 | 4.065 | 3.905 | 3,245 |
| 2024-11-04 | 4.098 | 4.144 | 4.074 | 4.080 | 3.920 | 3,055 |
| 2024-11-01 | 4.075 | 4.104 | 4.050 | 4.090 | 3.929 | 6,591 |
| 2024-10-31 | 4.114 | 4.130 | 4.062 | 4.107 | 3.945 | 6,875 |
| 2024-10-30 | 4.178 | 4.202 | 4.122 | 4.124 | 3.961 | 1,484 |
| 2024-10-29 | 4.252 | 4.252 | 4.176 | 4.252 | 4.085 | 3,954 |
| 2024-10-28 | 4.278 | 4.280 | 4.200 | 4.223 | 4.057 | 25,616 |
| 2024-10-25 | 4.176 | 4.262 | 4.168 | 4.226 | 4.060 | 2,446 |
| 2024-10-24 | 4.210 | 4.250 | 4.210 | 4.232 | 4.066 | 2,859 |
| 2024-10-23 | 4.231 | 4.234 | 4.190 | 4.206 | 4.041 | 1,896 |
| 2024-10-22 | 4.172 | 4.222 | 4.172 | 4.209 | 4.043 | 3,826 |
| 2024-10-21 | 4.252 | 4.286 | 4.200 | 4.210 | 4.044 | 6,849 |
| 2024-10-18 | 4.194 | 4.290 | 4.194 | 4.288 | 4.119 | 3,380 |
| 2024-10-17 | 4.250 | 4.252 | 4.202 | 4.221 | 4.055 | 29,781 |
| 2024-10-16 | 4.223 | 4.280 | 4.206 | 4.230 | 4.064 | 19,747 |
| 2024-10-15 | 4.227 | 4.242 | 4.186 | 4.217 | 4.051 | 13,586 |
| 2024-10-14 | 4.170 | 4.264 | 4.164 | 4.173 | 4.009 | 6,060 |
| 2024-10-11 | 4.153 | 4.200 | 4.130 | 4.148 | 3.985 | 3,470 |
| 2024-10-10 | 4.235 | 4.278 | 4.116 | 4.127 | 3.965 | 5,553 |
| 2024-10-09 | 4.110 | 4.250 | 4.110 | 4.179 | 4.014 | 30,010 |
| 2024-10-08 | 4.084 | 4.156 | 4.074 | 4.135 | 3.972 | 19,468 |
| 2024-10-07 | 4.102 | 4.118 | 4.012 | 4.030 | 3.871 | 14,373 |
| 2024-10-04 | 3.991 | 4.056 | 3.898 | 4.020 | 3.862 | 21,829 |
| 2024-10-03 | 4.414 | 4.422 | 3.696 | 4.404 | 4.231 | 78,600 |
| 2024-10-02 | 4.434 | 4.472 | 4.394 | 4.431 | 4.257 | 13,961 |
| 2024-10-01 | 4.535 | 4.616 | 4.442 | 4.456 | 4.281 | 14,880 |
| 2024-09-30 | 4.578 | 4.588 | 4.462 | 4.503 | 4.326 | 9,531 |
| 2024-09-27 | 4.554 | 4.612 | 4.554 | 4.604 | 4.423 | 6,461 |
| 2024-09-26 | 4.508 | 4.582 | 4.504 | 4.547 | 4.368 | 12,327 |
| 2024-09-25 | 4.477 | 4.486 | 4.440 | 4.481 | 4.305 | 1,087 |
| 2024-09-24 | 4.518 | 4.526 | 4.474 | 4.488 | 4.311 | 2,971 |
| 2024-09-23 | 4.467 | 4.488 | 4.406 | 4.486 | 4.310 | 2,869 |
| 2024-09-20 | 4.626 | 4.626 | 4.466 | 4.574 | 4.394 | 31,844 |
| 2024-09-19 | 4.674 | 4.738 | 4.650 | 4.706 | 4.521 | 18,547 |
| 2024-09-18 | 4.596 | 4.622 | 4.550 | 4.622 | 4.440 | 5,435 |
| 2024-09-17 | 4.533 | 4.618 | 4.480 | 4.587 | 4.406 | 9,162 |
| 2024-09-16 | 4.539 | 4.554 | 4.476 | 4.516 | 4.338 | 9,951 |
| 2024-09-13 | 4.510 | 4.562 | 4.508 | 4.553 | 4.374 | 1,858 |
| 2024-09-12 | 4.456 | 4.456 | 4.440 | 4.443 | 4.268 | 1,776 |
| 2024-09-11 | 4.473 | 4.474 | 4.418 | 4.444 | 4.269 | 4,642 |
| 2024-09-10 | 4.484 | 4.484 | 4.390 | 4.447 | 4.272 | 10,135 |
| 2024-09-09 | 4.424 | 4.490 | 4.420 | 4.465 | 4.290 | 6,885 |
| 2024-09-06 | 4.512 | 4.522 | 4.410 | 4.455 | 4.280 | 9,560 |
| 2024-09-05 | 4.539 | 4.617 | 4.510 | 4.556 | 4.377 | 5,322 |
| 2024-09-04 | 4.518 | 4.620 | 4.494 | 4.568 | 4.388 | 7,657 |
| 2024-09-03 | 4.724 | 4.734 | 4.570 | 4.575 | 4.395 | 5,267 |
| 2024-09-02 | 4.767 | 4.782 | 4.618 | 4.699 | 4.514 | 5,685 |
| 2024-08-30 | 4.693 | 4.810 | 4.646 | 4.737 | 4.550 | 62,799 |
| 2024-08-29 | 4.640 | 4.710 | 4.596 | 4.650 | 4.467 | 10,135 |
| 2024-08-28 | 4.670 | 4.690 | 4.624 | 4.624 | 4.442 | 4,974 |
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.