DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 8.69
+0.10 (1.16%)
Nov 3, 2025, 2:44 PM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.59 | 8.76 | 8.59 | 8.65 | 8.65 | 0.70% | 348,356 |
| Oct 31, 2025 | 8.66 | 8.74 | 8.55 | 8.59 | 8.59 | -0.46% | 533,366 |
| Oct 30, 2025 | 8.70 | 8.71 | 8.60 | 8.63 | 8.63 | -1.15% | 345,827 |
| Oct 29, 2025 | 8.71 | 8.74 | 8.49 | 8.73 | 8.73 | 0.11% | 688,295 |
| Oct 28, 2025 | 8.74 | 8.74 | 8.62 | 8.72 | 8.72 | -0.68% | 430,707 |
| Oct 27, 2025 | 8.92 | 8.93 | 8.74 | 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 | -0.45% | 337,948 |
| Oct 22, 2025 | 8.78 | 8.95 | 8.76 | 8.84 | 8.84 | -1.34% | 399,005 |
| Oct 21, 2025 | 9.00 | 9.03 | 8.88 | 8.96 | 8.96 | -0.33% | 384,093 |
| Oct 20, 2025 | 8.97 | 9.05 | 8.93 | 8.99 | 8.99 | 2.28% | 531,478 |
| Oct 17, 2025 | 8.68 | 8.91 | 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 | -2.37% | 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 | 1.41% | 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 | -0.11% | 600,172 |
| Oct 3, 2025 | 9.37 | 9.57 | 9.33 | 9.44 | 9.44 | 1.72% | 836,123 |
| Oct 2, 2025 | 9.19 | 9.34 | 9.19 | 9.28 | 9.28 | 2.09% | 744,156 |
| Oct 1, 2025 | 8.91 | 9.22 | 8.84 | 9.09 | 9.09 | 1.34% | 956,232 |
| Sep 30, 2025 | 8.93 | 9.04 | 8.76 | 8.97 | 8.97 | 0.56% | 873,335 |
| Sep 29, 2025 | 9.09 | 9.10 | 8.85 | 8.92 | 8.92 | -0.78% | 826,764 |
| Sep 26, 2025 | 9.07 | 9.16 | 8.98 | 8.99 | 8.99 | -0.99% | 425,411 |
| Sep 25, 2025 | 9.28 | 9.35 | 9.07 | 9.08 | 9.08 | -2.26% | 998,518 |
| Sep 24, 2025 | 9.40 | 9.47 | 9.29 | 9.29 | 9.29 | -1.38% | 694,525 |
| Sep 23, 2025 | 9.54 | 9.64 | 9.42 | 9.42 | 9.42 | -0.63% | 386,854 |
| Sep 22, 2025 | 9.40 | 9.56 | 9.39 | 9.48 | 9.48 | 0.64% | 631,647 |
| Sep 19, 2025 | 9.50 | 9.57 | 9.36 | 9.42 | 9.42 | -0.21% | 993,068 |
| Sep 18, 2025 | 9.46 | 9.58 | 9.38 | 9.44 | 9.44 | 0.64% | 850,574 |
| Sep 17, 2025 | 9.55 | 9.63 | 9.38 | 9.38 | 9.38 | -2.70% | 1,041,896 |
| Sep 16, 2025 | 9.79 | 9.82 | 9.62 | 9.64 | 9.64 | -1.63% | 1,009,631 |
| Sep 15, 2025 | 9.88 | 9.88 | 9.66 | 9.80 | 9.80 | 0.82% | 810,775 |
| 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 |