DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany · Delayed Price · Currency is EUR 8.73
-0.46 (-5.01%)
Jul 8, 2026, 11:54 AM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 9.07 | 9.08 | 8.68 | 8.74 | - | -4.84% | 333,481 |
| 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 |
| 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 |