DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 8.87
+0.42 (4.97%)
Aug 8, 2025, 12:44 PM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.49 | 8.71 | 8.40 | 8.71 | 8.71 | 3.02% | 351,677 |
| 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 |
| Jul 4, 2025 | 7.52 | 7.55 | 7.42 | 7.48 | 7.48 | -1.19% | 274,931 |
| Jul 3, 2025 | 7.57 | 7.65 | 7.53 | 7.57 | 7.57 | - | 900,234 |
| Jul 2, 2025 | 7.37 | 7.57 | 7.35 | 7.57 | 7.57 | 3.27% | 494,667 |
| Jul 1, 2025 | 7.63 | 7.63 | 7.28 | 7.33 | 7.33 | -3.93% | 762,696 |
| Jun 30, 2025 | 7.26 | 7.64 | 7.26 | 7.63 | 7.63 | 5.24% | 1,514,453 |
| Jun 27, 2025 | 7.20 | 7.26 | 7.16 | 7.25 | 7.25 | 1.83% | 626,259 |
| Jun 26, 2025 | 7.09 | 7.19 | 7.01 | 7.12 | 7.12 | 0.85% | 444,802 |
| Jun 25, 2025 | 7.00 | 7.15 | 6.97 | 7.06 | 7.06 | 1.00% | 356,807 |
| Jun 24, 2025 | 7.06 | 7.13 | 6.93 | 6.99 | 6.99 | 1.75% | 606,564 |
| Jun 23, 2025 | 6.78 | 6.91 | 6.71 | 6.87 | 6.87 | 0.29% | 439,627 |
| Jun 20, 2025 | 6.85 | 6.93 | 6.81 | 6.85 | 6.85 | 0.44% | 657,268 |
| Jun 19, 2025 | 6.90 | 6.95 | 6.80 | 6.82 | 6.82 | -2.29% | 448,872 |
| Jun 18, 2025 | 6.95 | 7.02 | 6.90 | 6.98 | 6.98 | -0.14% | 478,550 |
| Jun 17, 2025 | 7.01 | 7.07 | 6.86 | 6.99 | 6.99 | -0.99% | 633,824 |
| Jun 16, 2025 | 7.02 | 7.13 | 7.02 | 7.06 | 7.06 | 0.86% | 353,420 |
| Jun 13, 2025 | 6.95 | 7.07 | 6.90 | 7.00 | 7.00 | -1.55% | 469,759 |
| Jun 12, 2025 | 7.22 | 7.25 | 7.04 | 7.11 | 7.11 | -2.07% | 696,141 |
| Jun 11, 2025 | 7.19 | 7.39 | 7.19 | 7.26 | 7.26 | 0.55% | 538,832 |
| Jun 10, 2025 | 7.44 | 7.51 | 7.22 | 7.22 | 7.22 | -4.12% | 690,475 |
| Jun 9, 2025 | 7.56 | 7.61 | 7.46 | 7.53 | 7.53 | -0.53% | 370,104 |
| Jun 6, 2025 | 7.70 | 7.70 | 7.53 | 7.57 | 7.57 | -1.69% | 527,273 |
| Jun 5, 2025 | 7.72 | 7.81 | 7.62 | 7.70 | 7.70 | -0.13% | 894,932 |
| Jun 4, 2025 | 7.48 | 7.75 | 7.48 | 7.71 | 7.71 | 3.63% | 1,200,534 |
| Jun 3, 2025 | 7.43 | 7.45 | 7.29 | 7.44 | 7.44 | 0.40% | 572,860 |
| Jun 2, 2025 | 7.41 | 7.52 | 7.26 | 7.41 | 7.41 | 0.14% | 1,088,712 |