DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy · Delayed Price · Currency is EUR 11.05
+0.06 (0.55%)
At close: Oct 2, 2026
BIT:1DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.55% | - |
| Oct 1, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.52% | - |
| Sep 30, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.98% | - |
| Sep 29, 2026 | 11.20 | 11.20 | 11.20 | 11.27 | 11.27 | 1.44% | 85 |
| Sep 28, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.24% | - |
| Sep 25, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.99% | - |
| Sep 24, 2026 | 11.18 | 11.43 | 11.18 | 11.14 | 11.14 | -3.88% | 307 |
| Sep 23, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -4.29% | - |
| Sep 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% | - |
| Sep 21, 2026 | 12.19 | 12.19 | 12.01 | 12.09 | 12.09 | -0.25% | 115 |
| Sep 18, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.25% | - |
| Sep 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 4.38% | - |
| Sep 16, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.59% | - |
| Sep 15, 2026 | 11.74 | 11.75 | 11.65 | 11.95 | 11.95 | -1.89% | 1,320 |
| Sep 14, 2026 | 12.26 | 12.26 | 12.26 | 12.18 | 12.18 | -5.36% | 50 |
| Sep 11, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.26% | - |
| Sep 10, 2026 | 13.20 | 13.20 | 13.15 | 12.71 | 12.71 | -4.08% | 1,130 |
| Sep 9, 2026 | 13.20 | 13.20 | 13.20 | 13.25 | 13.25 | 1.15% | 180 |
| Sep 8, 2026 | 12.91 | 12.91 | 12.91 | 13.10 | 13.10 | 1.16% | 160 |
| Sep 7, 2026 | 12.81 | 12.81 | 12.81 | 12.95 | 12.95 | 1.89% | 850 |
| Sep 4, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.42% | - |
| Sep 3, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.48% | - |
| Sep 2, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -3.20% | - |
| Sep 1, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.80% | - |
| Aug 31, 2026 | 12.83 | 12.83 | 12.83 | 12.87 | 12.87 | - | 1,484 |
| Aug 28, 2026 | 12.81 | 12.84 | 12.80 | 12.87 | 12.87 | 4.13% | 2,150 |
| Aug 27, 2026 | 12.30 | 12.31 | 12.30 | 12.36 | 12.36 | 3.34% | 1,005 |
| Aug 26, 2026 | 11.78 | 11.85 | 11.78 | 11.96 | 11.96 | 4.18% | 555 |
| Aug 25, 2026 | 11.16 | 11.20 | 11.06 | 11.48 | 11.48 | 11.35% | 4,500 |
| Aug 24, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.48% | - |
| Aug 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.88% | - |
| Aug 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.40% | - |
| Aug 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.17% | - |
| Aug 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.54% | - |
| Aug 17, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.16% | - |
| Aug 14, 2026 | 10.16 | 10.16 | 10.16 | 10.17 | 10.17 | -0.20% | 400 |
| Aug 13, 2026 | 10.46 | 10.47 | 10.46 | 10.19 | 10.19 | -4.05% | 2,000 |
| Aug 12, 2026 | 10.71 | 10.71 | 10.71 | 10.62 | 10.62 | -0.84% | 85 |
| Aug 11, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.94% | - |
| Aug 10, 2026 | 10.74 | 10.74 | 10.50 | 10.61 | 10.61 | 2.81% | 511 |
| Aug 7, 2026 | 10.44 | 10.56 | 10.44 | 10.32 | 10.32 | 1.78% | 5,940 |
| Aug 6, 2026 | 9.83 | 10.09 | 9.35 | 10.14 | 10.14 | 4.54% | 9,910 |
| Aug 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.41% | - |
| Aug 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.02% | - |
| Aug 3, 2026 | 9.93 | 9.93 | 9.93 | 9.84 | 9.84 | 0.72% | 30 |
| Jul 31, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.09% | - |
| Jul 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.77% | - |
| Jul 29, 2026 | 9.87 | 9.87 | 9.87 | 9.74 | 9.74 | -3.37% | 180 |
| Jul 28, 2026 | 10.12 | 10.12 | 10.12 | 10.08 | 10.08 | 0.40% | 1 |
| Jul 27, 2026 | 10.05 | 10.05 | 10.05 | 10.04 | 10.04 | -1.08% | 2,000 |