DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 10.98
-0.09 (-0.81%)
At close: Feb 6, 2026
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.91 | 11.08 | 10.80 | 10.98 | 10.98 | -0.81% | 455,649 |
| Feb 5, 2026 | 10.88 | 11.28 | 10.78 | 11.07 | 11.07 | -1.51% | 621,433 |
| Feb 4, 2026 | 11.49 | 11.58 | 11.22 | 11.24 | 11.24 | -2.09% | 548,177 |
| Feb 3, 2026 | 11.00 | 11.51 | 10.98 | 11.48 | 11.48 | 5.32% | 1,249,108 |
| Feb 2, 2026 | 10.60 | 10.91 | 10.60 | 10.90 | 10.90 | 0.65% | 459,282 |
| Jan 30, 2026 | 10.91 | 11.01 | 10.76 | 10.83 | 10.83 | 0.84% | 501,080 |
| Jan 29, 2026 | 10.91 | 11.09 | 10.74 | 10.74 | 10.74 | -0.92% | 508,882 |
| Jan 28, 2026 | 10.87 | 10.89 | 10.74 | 10.84 | 10.84 | 0.65% | 374,532 |
| Jan 27, 2026 | 10.92 | 10.95 | 10.68 | 10.77 | 10.77 | -1.28% | 454,788 |
| Jan 26, 2026 | 10.90 | 11.18 | 10.85 | 10.91 | 10.91 | -1.45% | 804,075 |
| Jan 23, 2026 | 11.00 | 11.26 | 10.91 | 11.07 | 11.07 | -0.54% | 789,505 |
| Jan 22, 2026 | 10.50 | 11.13 | 10.50 | 11.13 | 11.13 | 6.92% | 1,232,239 |
| Jan 21, 2026 | 10.27 | 10.44 | 10.05 | 10.41 | 10.41 | 1.66% | 700,206 |
| Jan 20, 2026 | 10.45 | 10.46 | 10.11 | 10.24 | 10.24 | -3.03% | 684,275 |
| Jan 19, 2026 | 10.45 | 10.65 | 10.37 | 10.56 | 10.56 | -2.04% | 676,483 |
| Jan 16, 2026 | 10.88 | 10.97 | 10.73 | 10.78 | 10.78 | -1.10% | 841,334 |
| Jan 15, 2026 | 10.53 | 10.90 | 10.48 | 10.90 | 10.90 | 3.51% | 1,557,223 |
| Jan 14, 2026 | 10.35 | 10.58 | 10.29 | 10.53 | 10.53 | 2.13% | 1,247,804 |
| Jan 13, 2026 | 10.40 | 10.40 | 9.92 | 10.31 | 10.31 | -2.09% | 1,212,268 |
| Jan 12, 2026 | 10.00 | 10.60 | 10.00 | 10.53 | 10.53 | 5.56% | 1,534,566 |
| Jan 9, 2026 | 9.63 | 10.01 | 9.63 | 9.98 | 9.98 | 3.74% | 1,395,770 |
| Jan 8, 2026 | 9.57 | 9.66 | 9.39 | 9.62 | 9.62 | 0.84% | 585,044 |
| Jan 7, 2026 | 9.29 | 9.55 | 9.29 | 9.54 | 9.54 | 2.64% | 835,437 |
| Jan 6, 2026 | 9.18 | 9.29 | 9.10 | 9.29 | 9.29 | 2.09% | 936,612 |
| Jan 5, 2026 | 8.76 | 9.10 | 8.76 | 9.10 | 9.10 | 5.14% | 646,206 |
| Jan 2, 2026 | 8.49 | 8.66 | 8.45 | 8.66 | 8.66 | 1.82% | 328,085 |
| Dec 30, 2025 | 8.39 | 8.50 | 8.37 | 8.50 | 8.50 | 0.83% | 227,354 |
| Dec 29, 2025 | 8.38 | 8.45 | 8.34 | 8.43 | 8.43 | 0.42% | 322,750 |
| Dec 23, 2025 | 8.56 | 8.56 | 8.33 | 8.40 | 8.40 | -2.04% | 317,668 |
| Dec 22, 2025 | 8.59 | 8.65 | 8.54 | 8.57 | 8.57 | 0.23% | 389,481 |
| Dec 19, 2025 | 8.37 | 8.60 | 8.31 | 8.55 | 8.55 | 2.64% | 599,642 |
| Dec 18, 2025 | 8.36 | 8.40 | 8.18 | 8.33 | 8.33 | -0.18% | 428,242 |
| Dec 17, 2025 | 8.35 | 8.85 | 8.23 | 8.35 | 8.35 | 0.66% | 986,078 |
| Dec 16, 2025 | 8.48 | 8.56 | 8.23 | 8.29 | 8.29 | -3.44% | 389,956 |
| Dec 15, 2025 | 8.62 | 8.64 | 8.50 | 8.59 | 8.59 | 0.29% | 363,374 |
| Dec 12, 2025 | 8.58 | 8.78 | 8.56 | 8.56 | 8.56 | 0.41% | 829,812 |
| Dec 11, 2025 | 8.30 | 8.53 | 8.30 | 8.53 | 8.53 | 2.65% | 554,842 |
| Dec 10, 2025 | 8.37 | 8.42 | 8.26 | 8.31 | 8.31 | -1.13% | 317,757 |
| Dec 9, 2025 | 8.34 | 8.40 | 8.25 | 8.40 | 8.40 | 1.51% | 473,379 |
| Dec 8, 2025 | 8.15 | 8.28 | 8.10 | 8.28 | 8.28 | 3.18% | 439,232 |
| Dec 5, 2025 | 7.97 | 8.11 | 7.94 | 8.02 | 8.02 | 1.13% | 348,228 |
| 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 |