DEUTZ Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.09	10.15	9.78	9.94	9.94	0.10%	519,098
Jun 16, 2026	9.84	9.93	9.70	9.93	9.93	2.06%	614,116
Jun 15, 2026	9.70	9.98	9.55	9.73	9.73	6.81%	878,803
Jun 12, 2026	9.27	9.42	9.05	9.11	9.11	2.30%	477,849
Jun 11, 2026	9.01	9.01	8.76	8.90	8.90	-1.00%	596,515
Jun 10, 2026	9.28	9.28	8.93	8.99	8.99	-2.44%	705,817
Jun 9, 2026	9.62	9.83	9.22	9.22	9.22	-3.81%	598,973
Jun 8, 2026	9.35	9.92	9.26	9.58	9.58	0.26%	690,172
Jun 5, 2026	9.70	9.75	9.52	9.56	9.56	-1.80%	330,561
Jun 4, 2026	9.95	9.97	9.73	9.73	9.73	-1.42%	396,325
Jun 3, 2026	10.00	10.00	9.81	9.87	9.87	-2.85%	359,010
Jun 2, 2026	10.20	10.45	10.02	10.16	10.16	0.30%	465,615
Jun 1, 2026	10.40	10.69	10.13	10.13	10.13	-3.25%	520,265
May 29, 2026	10.39	10.63	10.29	10.47	10.47	2.35%	896,164
May 28, 2026	10.19	10.40	10.14	10.23	10.23	-	331,368
May 27, 2026	10.00	10.35	10.00	10.23	10.23	1.89%	531,147
May 26, 2026	10.13	10.13	9.93	10.04	10.04	-0.20%	434,373
May 25, 2026	10.02	10.19	10.01	10.06	10.06	3.34%	408,929
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