DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 7.93
+0.19 (2.45%)
At close: Dec 4, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.73 | 7.94 | 7.73 | 7.93 | 7.93 | 2.45% | 375,065 |
| Dec 3, 2025 | 7.82 | 7.85 | 7.69 | 7.74 | 7.74 | -0.77% | 272,082 |
| Dec 2, 2025 | 7.69 | 7.81 | 7.66 | 7.80 | 7.80 | 0.84% | 295,315 |
| Dec 1, 2025 | 7.91 | 7.91 | 7.70 | 7.74 | 7.74 | -2.70% | 332,864 |
| Nov 28, 2025 | 7.90 | 7.98 | 7.89 | 7.95 | 7.95 | 0.19% | 246,953 |
| Nov 27, 2025 | 7.77 | 7.98 | 7.77 | 7.94 | 7.94 | 1.73% | 334,523 |
| Nov 26, 2025 | 7.74 | 7.84 | 7.67 | 7.80 | 7.80 | 1.96% | 390,118 |
| Nov 25, 2025 | 7.66 | 7.74 | 7.56 | 7.65 | 7.65 | 0.20% | 413,313 |
| Nov 24, 2025 | 7.50 | 7.72 | 7.48 | 7.64 | 7.64 | 0.79% | 915,514 |
| Nov 21, 2025 | 7.64 | 7.72 | 7.52 | 7.58 | 7.58 | -3.63% | 461,905 |
| Nov 20, 2025 | 7.91 | 7.93 | 7.69 | 7.86 | 7.86 | 1.55% | 603,850 |
| Nov 19, 2025 | 7.72 | 7.79 | 7.60 | 7.74 | 7.74 | 2.38% | 474,060 |
| Nov 18, 2025 | 7.40 | 7.63 | 7.33 | 7.56 | 7.56 | -1.31% | 643,208 |
| Nov 17, 2025 | 7.70 | 7.79 | 7.64 | 7.66 | 7.66 | -0.97% | 410,382 |
| Nov 14, 2025 | 7.80 | 7.81 | 7.57 | 7.74 | 7.74 | -2.15% | 501,492 |
| Nov 13, 2025 | 7.94 | 8.02 | 7.87 | 7.91 | 7.91 | -0.63% | 313,574 |
| Nov 12, 2025 | 7.86 | 8.03 | 7.79 | 7.96 | 7.96 | 1.92% | 493,288 |
| Nov 11, 2025 | 8.03 | 8.05 | 7.76 | 7.81 | 7.81 | -3.22% | 702,009 |
| Nov 10, 2025 | 8.22 | 8.26 | 8.02 | 8.07 | 8.07 | 1.19% | 404,429 |
| Nov 7, 2025 | 7.89 | 8.06 | 7.85 | 7.97 | 7.97 | 0.76% | 505,657 |
| Nov 6, 2025 | 8.08 | 8.44 | 7.88 | 7.91 | 7.91 | -1.31% | 1,230,254 |
| Nov 5, 2025 | 8.24 | 8.36 | 7.42 | 8.02 | 8.02 | -3.84% | 1,761,310 |
| Nov 4, 2025 | 8.50 | 8.51 | 8.30 | 8.34 | 8.34 | -3.70% | 592,796 |
| Nov 3, 2025 | 8.59 | 8.76 | 8.59 | 8.66 | 8.66 | 0.76% | 348,356 |
| Oct 31, 2025 | 8.66 | 8.74 | 8.55 | 8.59 | 8.59 | -0.41% | 533,366 |
| Oct 30, 2025 | 8.70 | 8.71 | 8.60 | 8.63 | 8.63 | -1.15% | 345,827 |
| Oct 29, 2025 | 8.71 | 8.75 | 8.49 | 8.73 | 8.73 | 0.11% | 688,295 |
| Oct 28, 2025 | 8.74 | 8.74 | 8.62 | 8.72 | 8.72 | -0.74% | 430,707 |
| Oct 27, 2025 | 8.92 | 8.93 | 8.75 | 8.78 | 8.78 | -0.23% | 463,374 |
| Oct 24, 2025 | 8.85 | 8.88 | 8.72 | 8.80 | 8.80 | - | 281,176 |
| Oct 23, 2025 | 8.82 | 8.89 | 8.74 | 8.80 | 8.80 | -0.40% | 337,948 |
| Oct 22, 2025 | 8.78 | 8.95 | 8.76 | 8.84 | 8.84 | -1.40% | 399,005 |
| Oct 21, 2025 | 9.00 | 9.03 | 8.88 | 8.96 | 8.96 | -0.28% | 384,093 |
| Oct 20, 2025 | 8.97 | 9.05 | 8.93 | 8.99 | 8.99 | 2.22% | 531,478 |
| Oct 17, 2025 | 8.68 | 8.92 | 8.64 | 8.79 | 8.79 | -1.90% | 658,617 |
| Oct 16, 2025 | 8.49 | 8.96 | 8.43 | 8.96 | 8.96 | 4.92% | 1,520,875 |
| Oct 15, 2025 | 8.99 | 9.01 | 8.54 | 8.54 | 8.54 | -3.72% | 920,591 |
| Oct 14, 2025 | 8.91 | 8.98 | 8.80 | 8.87 | 8.87 | -2.63% | 677,800 |
| Oct 13, 2025 | 9.13 | 9.32 | 9.09 | 9.11 | 9.11 | 0.33% | 450,871 |
| Oct 10, 2025 | 9.25 | 9.35 | 9.08 | 9.08 | 9.08 | -2.31% | 708,447 |
| Oct 9, 2025 | 9.37 | 9.46 | 9.30 | 9.30 | 9.30 | -0.64% | 602,187 |
| Oct 8, 2025 | 9.32 | 9.49 | 9.31 | 9.36 | 9.36 | 1.35% | 781,043 |
| Oct 7, 2025 | 9.40 | 9.40 | 9.21 | 9.23 | 9.23 | -2.12% | 359,561 |
| Oct 6, 2025 | 9.47 | 9.48 | 9.35 | 9.43 | 9.43 | -0.05% | 600,172 |
| Oct 3, 2025 | 9.37 | 9.58 | 9.33 | 9.44 | 9.44 | 1.73% | 836,123 |
| Oct 2, 2025 | 9.19 | 9.34 | 9.19 | 9.28 | 9.28 | 2.04% | 744,156 |
| Oct 1, 2025 | 8.91 | 9.22 | 8.84 | 9.09 | 9.09 | 1.39% | 956,232 |
| Sep 30, 2025 | 8.93 | 9.04 | 8.76 | 8.97 | 8.97 | 0.50% | 873,335 |
| Sep 29, 2025 | 9.09 | 9.10 | 8.85 | 8.92 | 8.92 | -0.83% | 826,764 |
| Sep 26, 2025 | 9.07 | 9.17 | 8.98 | 9.00 | 9.00 | -0.94% | 425,411 |