DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 10.06
+0.33 (3.34%)
May 25, 2026, 5:39 PM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 10.02 | 10.19 | 10.01 | 10.17 | - | 4.47% | 165,054 |
| May 22, 2026 | 9.80 | 9.80 | 9.59 | 9.74 | 9.74 | 0.93% | 318,620 |
| May 21, 2026 | 9.81 | 9.90 | 9.60 | 9.65 | 9.65 | -1.68% | 481,834 |
| May 20, 2026 | 9.53 | 9.96 | 9.52 | 9.81 | 9.81 | 3.59% | 681,720 |
| May 19, 2026 | 9.73 | 9.84 | 9.40 | 9.47 | 9.47 | -3.02% | 711,095 |
| May 18, 2026 | 9.69 | 10.00 | 9.63 | 9.77 | 9.77 | -1.16% | 688,509 |
| May 15, 2026 | 10.31 | 10.37 | 9.86 | 9.88 | 9.88 | -6.97% | 835,995 |
| May 14, 2026 | 10.60 | 10.65 | 10.46 | 10.62 | 10.62 | 1.24% | 444,292 |
| May 13, 2026 | 10.80 | 10.96 | 10.57 | 10.67 | 10.49 | 0.76% | 679,882 |
| May 12, 2026 | 10.66 | 10.83 | 10.59 | 10.59 | 10.41 | -1.85% | 1,001,033 |
| May 11, 2026 | 10.83 | 10.93 | 10.40 | 10.79 | 10.61 | -0.28% | 861,923 |
| May 8, 2026 | 11.23 | 11.23 | 10.60 | 10.82 | 10.64 | -2.52% | 1,101,471 |
| May 7, 2026 | 11.12 | 11.60 | 10.95 | 11.10 | 10.91 | 4.72% | 2,710,747 |
| May 6, 2026 | 10.20 | 10.69 | 10.14 | 10.60 | 10.42 | 6.91% | 1,125,378 |
| May 5, 2026 | 9.90 | 9.96 | 9.79 | 9.92 | 9.75 | 1.74% | 362,158 |
| May 4, 2026 | 10.00 | 10.04 | 9.69 | 9.75 | 9.58 | -1.86% | 756,496 |
| Apr 30, 2026 | 9.36 | 9.98 | 9.31 | 9.93 | 9.76 | 4.86% | 876,514 |
| Apr 29, 2026 | 9.70 | 9.70 | 9.47 | 9.47 | 9.31 | -0.63% | 408,541 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.50 | 9.53 | 9.37 | -3.40% | 505,570 |
| Apr 27, 2026 | 10.08 | 10.14 | 9.85 | 9.87 | 9.70 | -1.45% | 733,700 |
| Apr 24, 2026 | 10.32 | 10.37 | 10.01 | 10.01 | 9.84 | -4.30% | 674,518 |
| Apr 23, 2026 | 10.24 | 10.55 | 10.20 | 10.46 | 10.28 | 1.95% | 1,092,791 |
| Apr 22, 2026 | 10.42 | 10.45 | 10.21 | 10.26 | 10.09 | -0.58% | 894,558 |
| Apr 21, 2026 | 10.46 | 10.57 | 10.27 | 10.32 | 10.15 | -0.48% | 532,509 |
| Apr 20, 2026 | 10.29 | 10.51 | 10.27 | 10.37 | 10.20 | -2.54% | 868,324 |
| Apr 17, 2026 | 10.04 | 10.64 | 10.03 | 10.64 | 10.46 | 5.56% | 1,615,750 |
| Apr 16, 2026 | 10.15 | 10.28 | 10.03 | 10.08 | 9.91 | -0.30% | 872,023 |
| Apr 15, 2026 | 10.17 | 10.29 | 10.09 | 10.11 | 9.94 | -0.49% | 885,834 |
| Apr 14, 2026 | 9.80 | 10.21 | 9.75 | 10.16 | 9.99 | 5.67% | 1,113,943 |
| Apr 13, 2026 | 9.46 | 9.62 | 9.40 | 9.62 | 9.45 | -0.26% | 472,698 |
| Apr 10, 2026 | 9.65 | 9.75 | 9.47 | 9.64 | 9.48 | 0.84% | 894,069 |
| Apr 9, 2026 | 9.42 | 9.63 | 9.30 | 9.56 | 9.40 | -0.10% | 798,407 |
| Apr 8, 2026 | 9.42 | 9.60 | 9.26 | 9.57 | 9.41 | 9.81% | 1,292,025 |
| Apr 7, 2026 | 8.80 | 9.02 | 8.64 | 8.72 | 8.57 | -1.25% | 1,395,784 |
| Apr 2, 2026 | 8.72 | 8.92 | 8.64 | 8.83 | 8.68 | -2.49% | 1,237,488 |
| Apr 1, 2026 | 8.90 | 9.11 | 8.72 | 9.05 | 8.90 | 7.23% | 1,345,758 |
| Mar 31, 2026 | 8.40 | 8.60 | 8.31 | 8.44 | 8.30 | -0.41% | 1,800,626 |
| Mar 30, 2026 | 8.25 | 8.51 | 8.13 | 8.48 | 8.33 | 1.50% | 1,163,935 |
| Mar 27, 2026 | 8.48 | 8.54 | 8.21 | 8.35 | 8.21 | -0.24% | 1,673,082 |
| Mar 26, 2026 | 8.84 | 8.94 | 8.17 | 8.37 | 8.23 | -7.15% | 3,287,468 |
| Mar 25, 2026 | 9.20 | 9.21 | 8.93 | 9.02 | 8.86 | 1.46% | 1,057,513 |
| Mar 24, 2026 | 9.20 | 9.20 | 8.60 | 8.89 | 8.74 | -3.00% | 972,293 |
| Mar 23, 2026 | 8.52 | 9.30 | 8.41 | 9.16 | 9.01 | 2.23% | 1,441,972 |
| Mar 20, 2026 | 9.14 | 9.32 | 8.96 | 8.96 | 8.81 | 0.06% | 4,671,310 |
| Mar 19, 2026 | 9.46 | 9.49 | 8.96 | 8.96 | 8.80 | -7.44% | 949,906 |
| Mar 18, 2026 | 9.80 | 9.96 | 9.59 | 9.68 | 9.51 | 0.73% | 582,544 |
| Mar 17, 2026 | 9.67 | 9.74 | 9.44 | 9.61 | 9.44 | -1.23% | 717,080 |
| Mar 16, 2026 | 9.94 | 9.95 | 9.70 | 9.73 | 9.56 | -0.66% | 535,603 |
| Mar 13, 2026 | 10.20 | 10.22 | 9.79 | 9.79 | 9.62 | -5.32% | 995,697 |
| Mar 12, 2026 | 10.70 | 10.77 | 10.22 | 10.34 | 10.17 | -3.00% | 572,594 |