DEUTZ Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	12.84	12.97	12.46	12.57	12.57	-1.33%	1,374,806
Aug 31, 2026	12.80	12.98	12.73	12.74	12.74	-1.62%	1,080,911
Aug 28, 2026	12.45	12.95	12.44	12.95	12.95	4.02%	1,229,376
Aug 27, 2026	12.11	12.45	12.01	12.45	12.45	3.66%	1,022,658
Aug 26, 2026	11.65	12.01	11.55	12.01	12.01	4.34%	1,018,318
Aug 25, 2026	10.82	11.51	10.78	11.51	11.51	11.21%	2,392,493
Aug 24, 2026	10.38	10.47	10.20	10.35	10.35	-0.38%	495,245
Aug 21, 2026	10.01	10.44	10.01	10.39	10.39	3.18%	562,679
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