DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy · Delayed Price · Currency is EUR 10.17
-0.02 (-0.20%)
At close: Aug 14, 2026
BIT:1DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% | - |
| Jul 23, 2026 | 10.15 | 10.15 | 10.15 | 10.11 | 10.11 | -0.49% | 30 |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.16 | 10.16 | 7.57% | 100 |
| Jul 21, 2026 | 9.46 | 9.46 | 9.46 | 9.45 | 9.45 | 1.89% | 2,000 |
| Jul 20, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.07% | - |
| 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% | - |