DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy · Delayed Price · Currency is EUR 9.18
0.00 (0.00%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.16% | - |
| Jul 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.91% | - |
| Jul 15, 2026 | 9.45 | 9.45 | 9.45 | 9.18 | 9.18 | -1.08% | 2,000 |
| Jul 14, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.28% | - |
| Jul 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.24% | - |
| Jul 10, 2026 | 9.28 | 9.29 | 9.16 | 9.29 | 9.29 | 0.76% | 5,504 |
| Jul 9, 2026 | 9.29 | 9.29 | 8.98 | 9.22 | 9.22 | 5.13% | 5,920 |
| Jul 8, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -4.42% | - |
| Jul 7, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.60% | - |
| Jul 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.23% | - |
| Jul 3, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.13% | - |
| Jul 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.03% | - |
| Jul 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.62% | - |
| Jun 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.91% | 200 |
| Jun 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.10% | - |
| Jun 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.32% | - |
| Jun 25, 2026 | 8.87 | 8.87 | 8.87 | 9.04 | 9.04 | - | 4,000 |
| Jun 24, 2026 | 9.10 | 9.24 | 8.93 | 9.04 | 9.04 | -6.51% | 2,025 |
| Jun 23, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.28% | - |
| Jun 22, 2026 | 9.89 | 9.89 | 9.89 | 9.80 | 9.80 | -2.15% | 505 |
| Jun 19, 2026 | 9.84 | 9.84 | 9.84 | 10.01 | 10.01 | 0.40% | 77 |
| Jun 18, 2026 | 9.84 | 9.84 | 9.84 | 9.97 | 9.97 | 0.66% | 60 |
| Jun 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.80% | - |
| Jun 16, 2026 | 9.81 | 9.81 | 9.81 | 9.99 | 9.99 | 2.15% | 20 |
| Jun 15, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 6.66% | 20 |
| Jun 12, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.03% | - |
| Jun 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.65% | - |
| Jun 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.95% | - |
| Jun 9, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -3.40% | - |
| Jun 8, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.58% | - |
| Jun 5, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.80% | - |
| Jun 4, 2026 | 9.91 | 9.91 | 9.91 | 9.39 | 9.39 | -5.30% | 4 |
| Jun 3, 2026 | 9.90 | 9.94 | 9.90 | 9.92 | 9.92 | -0.85% | 28 |
| Jun 2, 2026 | 10.27 | 10.27 | 10.00 | 10.00 | 10.00 | -1.67% | 321 |
| Jun 1, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -3.33% | - |
| May 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| May 28, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.03% | - |
| May 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% | - |
| May 26, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| May 25, 2026 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | 3.53% | 513 |
| May 22, 2026 | 9.69 | 9.69 | 9.69 | 9.77 | 9.77 | 1.14% | 413 |
| May 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.43% | - |
| May 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.16% | - |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.81% | - |
| May 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.36% | - |
| May 15, 2026 | 9.86 | 9.86 | 9.86 | 9.91 | 9.91 | -6.86% | 150 |
| May 14, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 5.45% | - |
| May 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.09 | -5.52% | - |
| May 12, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.68 | 6.57% | - |
| May 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | -4.40% | - |