DEUTZ Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	9.97	10.37	9.92	10.02	10.02	1.62%	1,301,018
Nov 9, 2026	9.47	9.92	9.31	9.86	9.86	6.59%	1,381,935
Nov 6, 2026	9.25	9.51	9.10	9.25	9.25	-2.63%	1,651,335
Nov 5, 2026	9.86	10.18	9.28	9.50	9.50	-1.81%	1,921,736
Nov 4, 2026	9.76	9.89	9.52	9.68	9.68	0.42%	1,100,713
Nov 3, 2026	9.49	9.92	9.39	9.64	9.64	-0.77%	1,351,378
Nov 2, 2026	9.51	9.79	9.38	9.71	9.71	2.86%	1,728,440
Oct 30, 2026	9.90	9.95	9.39	9.44	9.44	-7.09%	1,757,247
Oct 29, 2026	9.95	10.33	9.90	10.16	10.16	1.30%	795,059
Oct 28, 2026	10.07	10.21	9.95	10.03	10.03	0.70%	439,680
Oct 27, 2026	10.05	10.21	9.80	9.96	9.96	-3.21%	1,063,408
Oct 26, 2026	9.71	10.29	9.71	10.29	10.29	6.63%	941,170
Oct 23, 2026	9.75	10.01	9.65	9.65	9.65	-0.92%	970,026
Oct 22, 2026	10.10	10.10	9.72	9.74	9.74	-5.80%	847,027
Oct 21, 2026	10.32	10.51	10.17	10.34	10.34	-0.48%	673,058
Oct 20, 2026	10.48	10.54	9.94	10.39	10.39	-2.81%	996,735
Oct 19, 2026	10.95	10.95	10.66	10.69	10.69	-1.29%	463,250
Oct 16, 2026	10.75	10.92	10.61	10.83	10.83	1.69%	651,871
Oct 15, 2026	10.52	10.67	10.24	10.65	10.65	-1.39%	1,066,654
Oct 14, 2026	10.75	11.08	10.74	10.80	10.80	0.75%	581,738
Oct 13, 2026	10.78	10.82	10.63	10.72	10.72	-0.74%	400,897
Oct 12, 2026	10.85	10.99	10.72	10.80	10.80	-0.83%	348,304
Oct 9, 2026	10.96	11.18	10.74	10.89	10.89	0.83%	605,860
Oct 8, 2026	11.05	11.05	10.55	10.80	10.80	-1.91%	804,217
Oct 7, 2026	11.31	11.50	11.01	11.01	11.01	-2.05%	647,935
Oct 6, 2026	11.19	11.31	11.01	11.24	11.24	1.08%	469,502
Oct 5, 2026	11.05	11.25	10.97	11.12	11.12	0.54%	375,115
Oct 2, 2026	11.02	11.35	10.97	11.06	11.06	1.56%	544,434
Oct 1, 2026	11.05	11.26	10.89	10.89	10.89	-2.85%	609,582
Sep 30, 2026	11.55	11.62	11.13	11.21	11.21	-0.27%	536,909
Sep 29, 2026	11.19	11.43	11.01	11.24	11.24	1.63%	497,587
Sep 28, 2026	11.35	11.40	11.06	11.06	11.06	-0.98%	572,182
Sep 25, 2026	11.35	11.50	11.15	11.17	11.17	0.45%	658,887
Sep 24, 2026	11.31	11.66	11.01	11.12	11.12	-3.14%	1,163,298
Sep 23, 2026	12.11	12.11	11.48	11.48	11.48	-4.89%	730,358
Sep 22, 2026	11.98	12.14	11.76	12.07	12.07	-0.08%	607,763
Sep 21, 2026	12.32	12.34	12.00	12.08	12.08	-0.58%	1,116,318
Sep 18, 2026	12.16	12.45	12.10	12.15	12.15	-0.08%	905,065
Sep 17, 2026	11.74	12.20	11.63	12.16	12.16	4.65%	1,034,582
Sep 16, 2026	12.19	12.21	11.51	11.62	11.62	-3.17%	993,996
Sep 15, 2026	11.81	12.19	11.42	12.00	12.00	-2.36%	2,236,352
Sep 14, 2026	12.73	12.77	12.08	12.29	12.29	-4.13%	729,031
Sep 11, 2026	12.84	13.22	12.74	12.82	12.82	0.79%	656,082
Sep 10, 2026	13.25	13.35	12.68	12.72	12.72	-4.58%	792,132
Sep 9, 2026	12.99	13.35	12.91	13.33	13.33	1.37%	437,972
Sep 8, 2026	13.02	13.25	12.86	13.15	13.15	0.92%	564,507
Sep 7, 2026	12.81	13.03	12.70	13.03	13.03	1.48%	751,522
Sep 4, 2026	12.54	12.92	12.50	12.84	12.84	3.05%	613,891
Sep 3, 2026	12.26	12.50	12.03	12.46	12.46	2.72%	566,311
Sep 2, 2026	12.34	12.42	11.76	12.13	12.13	-3.50%	1,191,227