DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 9.75
-0.19 (-1.86%)
May 4, 2026, 5:35 PM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.00 | 10.04 | 9.69 | 9.75 | 9.75 | -1.86% | 756,496 |
| Apr 30, 2026 | 9.36 | 9.98 | 9.31 | 9.93 | 9.93 | 4.86% | 876,514 |
| Apr 29, 2026 | 9.70 | 9.70 | 9.47 | 9.47 | 9.47 | -0.63% | 408,541 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.50 | 9.53 | 9.53 | -3.40% | 505,570 |
| Apr 27, 2026 | 10.08 | 10.14 | 9.85 | 9.87 | 9.87 | -1.45% | 733,700 |
| Apr 24, 2026 | 10.32 | 10.37 | 10.01 | 10.01 | 10.01 | -4.30% | 674,518 |
| Apr 23, 2026 | 10.24 | 10.55 | 10.20 | 10.46 | 10.46 | 1.95% | 1,092,791 |
| Apr 22, 2026 | 10.42 | 10.45 | 10.21 | 10.26 | 10.26 | -0.58% | 894,558 |
| Apr 21, 2026 | 10.46 | 10.57 | 10.27 | 10.32 | 10.32 | -0.48% | 532,509 |
| Apr 20, 2026 | 10.29 | 10.51 | 10.27 | 10.37 | 10.37 | -2.54% | 868,324 |
| Apr 17, 2026 | 10.04 | 10.64 | 10.03 | 10.64 | 10.64 | 5.56% | 1,615,750 |
| Apr 16, 2026 | 10.15 | 10.28 | 10.03 | 10.08 | 10.08 | -0.30% | 872,023 |
| Apr 15, 2026 | 10.17 | 10.29 | 10.09 | 10.11 | 10.11 | -0.49% | 885,834 |
| Apr 14, 2026 | 9.80 | 10.21 | 9.75 | 10.16 | 10.16 | 5.67% | 1,113,943 |
| Apr 13, 2026 | 9.46 | 9.62 | 9.40 | 9.62 | 9.62 | -0.26% | 472,698 |
| Apr 10, 2026 | 9.65 | 9.75 | 9.47 | 9.64 | 9.64 | 0.84% | 894,069 |
| Apr 9, 2026 | 9.42 | 9.63 | 9.30 | 9.56 | 9.56 | -0.10% | 798,407 |
| Apr 8, 2026 | 9.42 | 9.60 | 9.26 | 9.57 | 9.57 | 9.81% | 1,292,025 |
| Apr 7, 2026 | 8.80 | 9.02 | 8.64 | 8.72 | 8.72 | -1.25% | 1,395,784 |
| Apr 2, 2026 | 8.72 | 8.92 | 8.64 | 8.83 | 8.83 | -2.49% | 1,237,488 |
| Apr 1, 2026 | 8.90 | 9.11 | 8.72 | 9.05 | 9.05 | 7.23% | 1,345,758 |
| Mar 31, 2026 | 8.40 | 8.60 | 8.31 | 8.44 | 8.44 | -0.41% | 1,800,626 |
| Mar 30, 2026 | 8.25 | 8.51 | 8.13 | 8.48 | 8.48 | 1.50% | 1,163,935 |
| Mar 27, 2026 | 8.48 | 8.54 | 8.21 | 8.35 | 8.35 | -0.24% | 1,673,082 |
| Mar 26, 2026 | 8.84 | 8.94 | 8.17 | 8.37 | 8.37 | -7.15% | 3,287,468 |
| Mar 25, 2026 | 9.20 | 9.21 | 8.93 | 9.02 | 9.02 | 1.46% | 1,057,513 |
| Mar 24, 2026 | 9.20 | 9.20 | 8.60 | 8.89 | 8.89 | -3.00% | 972,293 |
| Mar 23, 2026 | 8.52 | 9.30 | 8.41 | 9.16 | 9.16 | 2.23% | 1,441,972 |
| 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% | 995,697 |
| 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% | 1,134,117 |
| 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 |