DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 10.39
+0.32 (3.18%)
Aug 21, 2026, 5:38 PM CET
DEUTZ Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.01 | 10.44 | 10.01 | 10.35 | 10.35 | 2.78% | 562,579 |
| Aug 20, 2026 | 10.15 | 10.16 | 10.01 | 10.07 | 10.07 | -0.30% | 333,073 |
| Aug 19, 2026 | 10.10 | 10.25 | 10.05 | 10.10 | 10.10 | -0.49% | 277,797 |
| Aug 18, 2026 | 10.25 | 10.32 | 10.14 | 10.15 | 10.15 | -1.84% | 293,317 |
| Aug 17, 2026 | 10.41 | 10.51 | 10.22 | 10.34 | 10.34 | 1.57% | 445,567 |
| Aug 14, 2026 | 10.30 | 10.35 | 10.09 | 10.18 | 10.18 | -0.49% | 420,558 |
| Aug 13, 2026 | 10.60 | 10.60 | 10.23 | 10.23 | 10.23 | -3.58% | 747,690 |
| Aug 12, 2026 | 10.70 | 10.80 | 10.58 | 10.61 | 10.61 | -1.30% | 575,205 |
| Aug 11, 2026 | 10.67 | 10.82 | 10.39 | 10.75 | 10.75 | 1.32% | 774,955 |
| Aug 10, 2026 | 10.41 | 10.86 | 10.38 | 10.61 | 10.61 | 2.91% | 776,933 |
| Aug 7, 2026 | 10.20 | 10.68 | 10.12 | 10.31 | 10.31 | 2.89% | 1,547,379 |
| Aug 6, 2026 | 10.16 | 10.19 | 9.26 | 10.02 | 10.02 | 3.30% | 3,132,105 |
| Aug 5, 2026 | 10.14 | 10.17 | 9.63 | 9.70 | 9.70 | -1.52% | 936,697 |
| Aug 4, 2026 | 9.95 | 10.13 | 9.82 | 9.85 | 9.85 | 0.66% | 750,710 |
| Aug 3, 2026 | 9.95 | 10.04 | 9.79 | 9.79 | 9.79 | - | 801,353 |
| Jul 31, 2026 | 10.00 | 10.03 | 9.65 | 9.79 | 9.79 | 2.78% | 692,937 |
| Jul 30, 2026 | 9.84 | 9.84 | 9.52 | 9.52 | 9.52 | -1.70% | 786,704 |
| Jul 29, 2026 | 10.10 | 10.10 | 9.60 | 9.69 | 9.69 | -3.44% | 1,025,862 |
| Jul 28, 2026 | 10.21 | 10.21 | 9.98 | 10.03 | 10.03 | -0.89% | 497,499 |
| Jul 27, 2026 | 10.39 | 10.55 | 9.96 | 10.12 | 10.12 | -1.08% | 879,036 |
| Jul 24, 2026 | 10.16 | 10.24 | 9.97 | 10.23 | 10.23 | 1.99% | 802,795 |
| Jul 23, 2026 | 10.10 | 10.16 | 9.70 | 10.03 | 10.03 | -1.47% | 1,133,995 |
| Jul 22, 2026 | 9.47 | 10.18 | 9.40 | 10.18 | 10.18 | 7.16% | 1,586,819 |
| Jul 21, 2026 | 9.26 | 9.52 | 9.22 | 9.50 | 9.50 | 2.70% | 662,130 |
| Jul 20, 2026 | 9.54 | 9.54 | 9.25 | 9.25 | 9.25 | -1.07% | 599,730 |
| Jul 17, 2026 | 9.10 | 9.45 | 9.10 | 9.35 | 9.35 | 0.59% | 806,147 |
| Jul 16, 2026 | 9.22 | 9.38 | 9.11 | 9.30 | 9.30 | 1.42% | 653,620 |
| Jul 15, 2026 | 9.19 | 9.60 | 9.06 | 9.17 | 9.17 | -0.70% | 913,850 |
| Jul 14, 2026 | 9.28 | 9.34 | 9.04 | 9.23 | 9.23 | -1.23% | 779,231 |
| Jul 13, 2026 | 9.20 | 9.47 | 9.09 | 9.35 | 9.35 | 0.81% | 704,296 |
| Jul 10, 2026 | 9.47 | 9.69 | 9.06 | 9.27 | 9.27 | -0.16% | 1,367,114 |
| Jul 9, 2026 | 9.51 | 9.65 | 8.86 | 9.29 | 9.29 | 5.99% | 2,469,912 |
| Jul 8, 2026 | 9.07 | 9.08 | 8.68 | 8.76 | 8.76 | -4.63% | 952,959 |
| Jul 7, 2026 | 9.40 | 9.53 | 9.07 | 9.19 | 9.19 | -2.70% | 740,023 |
| Jul 6, 2026 | 9.25 | 9.56 | 9.25 | 9.44 | 9.44 | 2.61% | 525,371 |
| Jul 3, 2026 | 9.22 | 9.38 | 9.14 | 9.20 | 9.20 | 2.39% | 645,777 |
| Jul 2, 2026 | 8.58 | 9.02 | 8.55 | 8.99 | 8.99 | 3.28% | 622,585 |
| Jul 1, 2026 | 8.80 | 8.87 | 8.68 | 8.70 | 8.70 | -0.51% | 524,600 |
| Jun 30, 2026 | 8.98 | 9.02 | 8.64 | 8.75 | 8.75 | 1.10% | 593,043 |
| Jun 29, 2026 | 8.81 | 8.81 | 8.57 | 8.65 | 8.65 | -1.09% | 594,839 |
| Jun 26, 2026 | 8.95 | 9.09 | 8.61 | 8.75 | 8.75 | -2.45% | 697,088 |
| Jun 25, 2026 | 9.06 | 9.12 | 8.81 | 8.97 | 8.97 | -0.28% | 750,207 |
| Jun 24, 2026 | 9.45 | 9.55 | 8.82 | 8.99 | 8.99 | -6.65% | 1,119,126 |
| Jun 23, 2026 | 9.62 | 9.78 | 9.43 | 9.63 | 9.63 | -1.88% | 744,581 |
| Jun 22, 2026 | 10.09 | 10.09 | 9.79 | 9.82 | 9.82 | -0.76% | 393,706 |
| Jun 19, 2026 | 9.76 | 10.05 | 9.73 | 9.89 | 9.89 | -0.30% | 817,928 |
| Jun 18, 2026 | 9.84 | 9.92 | 9.71 | 9.92 | 9.92 | -0.15% | 513,068 |
| 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 |