DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy · Delayed Price · Currency is EUR 8.62
0.00 (0.00%)
At close: Oct 31, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.58% | - |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.62 | 8.62 | -0.58% | 709 |
| Oct 29, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | - |
| Oct 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.97% | - |
| Oct 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | - |
| Oct 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.84% | - |
| Oct 21, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.06% | - |
| Oct 20, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.82% | - |
| Oct 17, 2025 | 8.70 | 8.70 | 8.70 | 8.81 | 8.81 | -1.29% | 1,100 |
| Oct 16, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.14% | - |
| Oct 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.71% | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Oct 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.16% | - |
| Oct 10, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.36% | - |
| Oct 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.21% | - |
| Oct 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.14% | - |
| Oct 7, 2025 | 9.29 | 9.29 | 9.29 | 9.25 | 9.25 | -1.60% | 1 |
| Oct 6, 2025 | 9.18 | 9.18 | 9.18 | 9.40 | 9.40 | -0.27% | 443 |
| Oct 3, 2025 | 9.41 | 9.41 | 9.41 | 9.42 | 9.42 | 1.56% | 200 |
| Oct 2, 2025 | 9.25 | 9.25 | 9.25 | 9.28 | 9.28 | 1.76% | 208 |
| Oct 1, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.07% | - |
| Sep 30, 2025 | 8.92 | 9.01 | 8.92 | 8.93 | 8.93 | 0.17% | 4,097 |
| Sep 29, 2025 | 8.98 | 8.98 | 8.98 | 8.92 | 8.92 | -0.94% | 150 |
| Sep 26, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -1.04% | 305 |
| Sep 25, 2025 | 9.26 | 9.26 | 9.26 | 9.10 | 9.10 | -2.31% | 75 |
| Sep 24, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.64% | - |
| Sep 23, 2025 | 9.56 | 9.56 | 9.56 | 9.47 | 9.47 | 0.05% | 483 |
| Sep 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.69% | - |
| 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% | - |