DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy · Delayed Price · Currency is EUR 9.42
0.00 (0.00%)
At close: Sep 19, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.27% | - |
| Sep 18, 2025 | 9.54 | 9.54 | 9.54 | 9.42 | 9.42 | 0.21% | 27 |
| Sep 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.64% | - |
| Sep 16, 2025 | 9.68 | 9.68 | 9.68 | 9.66 | 9.66 | -1.43% | 1 |
| Sep 15, 2025 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 0.67% | 600 |
| Sep 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.26% | - |
| Sep 11, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 4.24% | - |
| Sep 10, 2025 | 9.28 | 9.28 | 9.28 | 9.31 | 9.31 | -0.48% | 117 |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.36 | 9.36 | -5.46% | 200 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.80 | 9.90 | 9.90 | 3.67% | 80 |
| Sep 5, 2025 | 9.60 | 9.60 | 9.60 | 9.55 | 9.55 | 1.11% | 504 |
| Sep 4, 2025 | 9.60 | 9.60 | 9.45 | 9.44 | 9.44 | -2.38% | 1,560 |
| Sep 3, 2025 | 9.51 | 9.84 | 9.51 | 9.67 | 9.67 | 4.31% | 642 |
| Sep 2, 2025 | 9.41 | 9.41 | 9.41 | 9.27 | 9.27 | 4.57% | 115 |
| Sep 1, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.87 | -0.34% | 100 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% | - |
| Aug 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% | - |
| Aug 27, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.55% | - |
| Aug 26, 2025 | 9.03 | 9.03 | 9.02 | 9.05 | 9.05 | -0.88% | 722 |
| Aug 25, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.49% | - |
| Aug 22, 2025 | 9.14 | 9.14 | 9.14 | 9.17 | 9.17 | 1.61% | 5 |
| Aug 21, 2025 | 9.01 | 9.01 | 9.01 | 9.03 | 9.03 | 0.61% | 173 |
| Aug 20, 2025 | 9.08 | 9.08 | 9.08 | 8.97 | 8.97 | -1.59% | 1 |
| Aug 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.16% | - |
| Aug 18, 2025 | 9.18 | 9.18 | 9.18 | 9.10 | 9.10 | 1.62% | 50 |
| Aug 14, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.56% | - |
| Aug 13, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.33% | - |
| Aug 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% | - |
| Aug 11, 2025 | 9.10 | 9.10 | 9.10 | 8.97 | 8.97 | -2.50% | 168 |
| Aug 8, 2025 | 8.47 | 9.24 | 8.47 | 9.20 | 9.20 | 9.59% | 1,450 |
| Aug 7, 2025 | 8.42 | 8.57 | 8.42 | 8.39 | 8.39 | 11.50% | 2,524 |
| Aug 6, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.53 | 7.53 | 1.21% | 1,000 |
| Aug 4, 2025 | 7.41 | 7.41 | 7.39 | 7.44 | 7.44 | 0.47% | 2,714 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.45% | - |
| Jul 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.58% | - |
| Jul 30, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% | - |
| Jul 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | - |
| Jul 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.65% | - |
| Jul 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.52% | - |
| Jul 24, 2025 | 7.55 | 7.66 | 7.55 | 7.69 | 7.69 | -2.16% | 201 |
| Jul 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.42% | - |
| Jul 22, 2025 | 7.69 | 7.69 | 7.69 | 7.60 | 7.60 | -2.50% | 380 |
| Jul 21, 2025 | 7.82 | 7.82 | 7.82 | 7.80 | 7.80 | -0.70% | 150 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.19% | - |
| Jul 17, 2025 | 8.03 | 8.03 | 8.03 | 7.87 | 7.87 | - | 1,000 |
| Jul 16, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.51% | - |
| Jul 15, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.51% | - |
| Jul 14, 2025 | 7.17 | 7.94 | 7.17 | 7.87 | 7.87 | -0.82% | 625 |
| Jul 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.31% | - |