DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 9.72
+0.01 (0.05%)
Sep 12, 2025, 5:42 PM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.81 | 9.88 | 9.64 | 9.72 | 9.72 | - | 629,109 |
| Sep 11, 2025 | 9.36 | 9.80 | 9.36 | 9.72 | 9.72 | 3.96% | 1,452,418 |
| Sep 10, 2025 | 9.26 | 9.38 | 9.15 | 9.35 | 9.35 | - | 1,550,665 |
| Sep 9, 2025 | 9.65 | 9.66 | 9.28 | 9.35 | 9.35 | -6.03% | 2,970,479 |
| Sep 8, 2025 | 9.62 | 9.95 | 9.62 | 9.95 | 9.95 | 4.08% | 721,081 |
| Sep 5, 2025 | 9.53 | 9.70 | 9.50 | 9.56 | 9.56 | 1.49% | 761,363 |
| Sep 4, 2025 | 9.74 | 9.77 | 9.32 | 9.42 | 9.42 | -2.38% | 1,490,152 |
| Sep 3, 2025 | 9.27 | 9.86 | 9.24 | 9.65 | 9.65 | 3.99% | 1,767,602 |
| Sep 2, 2025 | 9.44 | 9.84 | 9.12 | 9.28 | 9.28 | 4.27% | 3,598,930 |
| Sep 1, 2025 | 8.93 | 8.96 | 8.79 | 8.90 | 8.90 | 0.11% | 364,665 |
| Aug 29, 2025 | 8.90 | 9.01 | 8.87 | 8.89 | 8.89 | -0.34% | 528,292 |
| Aug 28, 2025 | 8.91 | 9.07 | 8.90 | 8.92 | 8.92 | 0.11% | 318,613 |
| Aug 27, 2025 | 9.04 | 9.05 | 8.88 | 8.91 | 8.91 | -1.22% | 418,538 |
| Aug 26, 2025 | 9.14 | 9.14 | 8.95 | 9.02 | 9.02 | -1.42% | 698,461 |
| Aug 25, 2025 | 9.20 | 9.20 | 9.11 | 9.15 | 9.15 | -0.76% | 311,926 |
| Aug 22, 2025 | 9.03 | 9.22 | 9.03 | 9.22 | 9.22 | 2.10% | 838,698 |
| Aug 21, 2025 | 9.04 | 9.11 | 8.98 | 9.03 | 9.03 | 0.44% | 660,935 |
| Aug 20, 2025 | 9.02 | 9.13 | 8.92 | 8.99 | 8.99 | -1.75% | 758,820 |
| Aug 19, 2025 | 9.23 | 9.25 | 9.06 | 9.15 | 9.15 | 0.11% | 574,933 |
| Aug 18, 2025 | 9.05 | 9.19 | 9.04 | 9.14 | 9.14 | 1.22% | 638,825 |
| Aug 15, 2025 | 9.07 | 9.15 | 8.99 | 9.03 | 9.03 | 0.56% | 736,598 |
| Aug 14, 2025 | 9.00 | 9.14 | 8.95 | 8.98 | 8.98 | -0.22% | 1,114,963 |
| Aug 13, 2025 | 9.05 | 9.10 | 8.98 | 9.00 | 9.00 | 0.45% | 638,965 |
| Aug 12, 2025 | 8.99 | 9.10 | 8.86 | 8.96 | 8.96 | -0.55% | 803,195 |
| Aug 11, 2025 | 9.12 | 9.15 | 8.84 | 9.01 | 9.01 | -2.80% | 1,451,033 |
| Aug 8, 2025 | 8.49 | 9.32 | 8.40 | 9.27 | 9.27 | 9.70% | 2,917,885 |
| Aug 7, 2025 | 7.88 | 8.65 | 7.88 | 8.45 | 8.45 | 12.07% | 5,498,536 |
| Aug 6, 2025 | 7.57 | 7.61 | 7.48 | 7.54 | 7.54 | 0.40% | 423,442 |
| Aug 5, 2025 | 7.42 | 7.59 | 7.42 | 7.51 | 7.51 | 1.08% | 430,959 |
| Aug 4, 2025 | 7.46 | 7.53 | 7.38 | 7.43 | 7.43 | 0.54% | 467,102 |
| Aug 1, 2025 | 7.68 | 7.72 | 7.38 | 7.39 | 7.39 | -4.27% | 597,130 |
| Jul 31, 2025 | 7.82 | 7.89 | 7.71 | 7.72 | 7.72 | -1.15% | 562,448 |
| Jul 30, 2025 | 7.74 | 7.83 | 7.68 | 7.81 | 7.81 | 0.64% | 417,378 |
| Jul 29, 2025 | 7.70 | 7.89 | 7.70 | 7.76 | 7.76 | 1.04% | 605,190 |
| Jul 28, 2025 | 7.89 | 7.92 | 7.66 | 7.68 | 7.68 | -0.39% | 532,424 |
| Jul 25, 2025 | 7.60 | 7.78 | 7.52 | 7.71 | 7.71 | 0.26% | 615,407 |
| Jul 24, 2025 | 7.85 | 7.86 | 7.55 | 7.69 | 7.69 | -2.16% | 1,251,898 |
| Jul 23, 2025 | 7.72 | 7.91 | 7.69 | 7.86 | 7.86 | 3.56% | 799,948 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.41 | 7.59 | 7.59 | -2.82% | 1,018,287 |
| Jul 21, 2025 | 7.86 | 8.03 | 7.78 | 7.81 | 7.81 | -0.64% | 1,121,127 |
| Jul 18, 2025 | 7.92 | 7.95 | 7.80 | 7.86 | 7.86 | -0.25% | 747,813 |
| Jul 17, 2025 | 7.89 | 8.04 | 7.82 | 7.88 | 7.88 | 0.64% | 972,306 |
| Jul 16, 2025 | 7.80 | 8.02 | 7.80 | 7.83 | 7.83 | -0.89% | 472,807 |
| Jul 15, 2025 | 7.92 | 8.04 | 7.89 | 7.90 | 7.90 | 0.25% | 304,370 |
| Jul 14, 2025 | 7.70 | 7.93 | 7.66 | 7.88 | 7.88 | -0.76% | 785,389 |
| Jul 11, 2025 | 8.04 | 8.06 | 7.92 | 7.94 | 7.94 | -1.98% | 479,160 |
| Jul 10, 2025 | 7.95 | 8.10 | 7.94 | 8.10 | 8.10 | 2.02% | 854,278 |
| Jul 9, 2025 | 7.70 | 8.07 | 7.62 | 7.94 | 7.94 | 2.45% | 1,307,444 |
| Jul 8, 2025 | 7.60 | 7.75 | 7.51 | 7.75 | 7.75 | 2.65% | 1,071,814 |
| Jul 7, 2025 | 7.48 | 7.58 | 7.46 | 7.55 | 7.55 | 0.94% | 300,638 |