DEUTZ Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.14	9.32	8.96	8.96	8.96	0.06%	4,671,310
Mar 19, 2026	9.46	9.49	8.96	8.96	8.96	-7.44%	949,906
Mar 18, 2026	9.80	9.96	9.59	9.68	9.68	0.73%	582,544
Mar 17, 2026	9.67	9.74	9.44	9.61	9.61	-1.23%	717,080
Mar 16, 2026	9.94	9.95	9.70	9.73	9.73	-0.66%	535,603
Mar 13, 2026	10.20	10.22	9.79	9.79	9.79	-5.32%	995,497
Mar 12, 2026	10.70	10.77	10.22	10.34	10.34	-3.00%	572,594
Mar 11, 2026	10.97	10.97	10.46	10.66	10.66	-3.35%	742,718
Mar 10, 2026	10.70	11.14	10.65	11.03	11.03	8.46%	1,011,624
Mar 9, 2026	10.22	10.37	9.92	10.17	10.17	-6.01%	1,133,117
Mar 6, 2026	11.11	11.27	10.69	10.82	10.82	-2.08%	765,759
Mar 5, 2026	11.60	11.74	11.02	11.05	11.05	-4.58%	621,723
Mar 4, 2026	11.09	11.72	11.05	11.58	11.58	4.14%	768,337
Mar 3, 2026	12.25	12.26	11.12	11.12	11.12	-10.32%	1,517,991
Mar 2, 2026	12.20	12.46	11.95	12.40	12.40	-0.80%	694,794
Feb 27, 2026	12.25	12.50	12.16	12.50	12.50	2.97%	894,624
Feb 26, 2026	12.00	12.22	11.90	12.14	12.14	1.51%	476,066
Feb 25, 2026	12.01	12.07	11.92	11.96	11.96	-	812,570
Feb 24, 2026	12.22	12.22	11.76	11.96	11.96	-0.58%	490,784
Feb 23, 2026	11.69	12.05	11.58	12.03	12.03	4.34%	1,261,417
Feb 20, 2026	11.44	11.65	11.38	11.53	11.53	1.32%	338,296
Feb 19, 2026	11.57	11.57	11.37	11.38	11.38	-1.98%	334,813
Feb 18, 2026	11.44	11.67	11.44	11.61	11.61	1.93%	343,554
Feb 17, 2026	11.53	11.55	11.21	11.39	11.39	-0.96%	451,214
Feb 16, 2026	11.50	11.51	11.35	11.50	11.50	1.59%	331,835
Feb 13, 2026	11.08	11.32	11.03	11.32	11.32	0.98%	435,133
Feb 12, 2026	11.10	11.45	11.10	11.21	11.21	-0.36%	541,756
Feb 11, 2026	11.30	11.40	11.13	11.25	11.25	-0.71%	365,460
Feb 10, 2026	11.35	11.55	11.28	11.33	11.33	-0.09%	787,637
Feb 9, 2026	10.90	11.34	10.87	11.34	11.34	3.28%	790,292
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