DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy · Delayed Price · Currency is EUR 10.64
+0.24 (2.31%)
At close: Apr 17, 2026
BIT:1DEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.64 | 10.64 | 10.64 | 10.62 | 10.62 | 2.12% | 2,000 |
| Apr 16, 2026 | 10.22 | 10.22 | 10.22 | 10.40 | 10.40 | 0.10% | 200 |
| Apr 15, 2026 | 10.20 | 10.25 | 10.13 | 10.39 | 10.39 | 2.26% | 11,060 |
| Apr 14, 2026 | 9.85 | 10.15 | 9.85 | 10.16 | 10.16 | 6.55% | 8,600 |
| Apr 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.78% | - |
| Apr 10, 2026 | 9.73 | 9.73 | 9.73 | 9.61 | 9.61 | 0.16% | 100 |
| Apr 9, 2026 | 9.37 | 9.37 | 9.37 | 9.60 | 9.60 | 0.52% | 25 |
| Apr 8, 2026 | 9.46 | 9.56 | 9.45 | 9.55 | 9.55 | 9.59% | 8,714 |
| Apr 7, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.02% | - |
| Apr 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.20% | - |
| Apr 1, 2026 | 8.85 | 9.10 | 8.85 | 9.09 | 9.09 | 7.64% | 3,800 |
| Mar 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% | - |
| Mar 30, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.96% | - |
| Mar 27, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.77% | - |
| Mar 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -6.38% | - |
| Mar 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.81% | - |
| Mar 24, 2026 | 9.12 | 9.12 | 9.12 | 8.86 | 8.86 | -2.37% | 4,000 |
| Mar 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.28% | - |
| Mar 20, 2026 | 9.10 | 9.10 | 9.08 | 9.05 | 9.05 | 0.33% | 139 |
| Mar 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -6.68% | - |
| Mar 18, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.05% | - |
| Mar 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -5.25% | - |
| Mar 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.49% | - |
| Mar 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -4.43% | - |
| Mar 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% | - |
| Mar 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -3.28% | - |
| Mar 10, 2026 | 10.88 | 11.05 | 10.81 | 10.99 | 10.99 | 9.57% | 1,740 |
| Mar 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -7.73% | - |
| Mar 6, 2026 | 10.96 | 10.96 | 10.96 | 10.87 | 10.87 | -4.14% | 1,000 |
| Mar 5, 2026 | 11.36 | 11.36 | 11.36 | 11.34 | 11.34 | -4.22% | 177 |
| Mar 4, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 7.93% | - |
| Mar 3, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -13.83% | - |
| Mar 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.00% | - |
| Feb 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.63% | - |
| Feb 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.33% | - |
| Feb 25, 2026 | 11.92 | 11.92 | 11.88 | 12.00 | 12.00 | 0.08% | 1,237 |
| Feb 24, 2026 | 11.85 | 11.85 | 11.80 | 11.99 | 11.99 | 0.17% | 4,300 |
| Feb 23, 2026 | 11.75 | 12.09 | 11.75 | 11.97 | 11.97 | 4.18% | 956 |
| Feb 20, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.35% | - |
| Feb 19, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Feb 18, 2026 | 11.63 | 11.63 | 11.62 | 11.60 | 11.60 | 1.84% | 1,100 |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.39 | 11.39 | -0.78% | 260 |
| Feb 16, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.77% | - |
| Feb 13, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.80% | - |
| Feb 12, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.89% | - |
| Feb 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.70% | - |
| Feb 10, 2026 | 11.44 | 11.44 | 11.44 | 11.37 | 11.37 | 0.53% | 3 |
| Feb 9, 2026 | 11.13 | 11.32 | 11.08 | 11.31 | 11.31 | 3.01% | 1,848 |
| Feb 6, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.08% | - |
| Feb 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.16% | - |