DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 8.57
+0.22 (2.70%)
At close: Dec 19, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.29 | 8.58 | 8.29 | 8.57 | 8.57 | 2.70% | 4,070 |
| Dec 18, 2025 | 8.42 | 8.42 | 8.31 | 8.34 | 8.34 | -0.54% | 1,925 |
| Dec 17, 2025 | 8.30 | 8.78 | 8.25 | 8.39 | 8.39 | 1.51% | 4,797 |
| Dec 16, 2025 | 8.44 | 8.52 | 8.26 | 8.26 | 8.26 | -4.01% | 10,238 |
| Dec 15, 2025 | 8.52 | 8.61 | 8.51 | 8.61 | 8.61 | 0.23% | 3,269 |
| Dec 12, 2025 | 8.51 | 8.76 | 8.51 | 8.59 | 8.59 | - | 2,523 |
| Dec 11, 2025 | 8.23 | 8.59 | 8.23 | 8.59 | 8.59 | 3.75% | 3,197 |
| Dec 10, 2025 | 8.39 | 8.39 | 8.28 | 8.28 | 8.28 | -1.19% | 1,216 |
| Dec 9, 2025 | 8.30 | 8.38 | 8.25 | 8.38 | 8.38 | 1.27% | 3,198 |
| Dec 8, 2025 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 3.12% | 3,222 |
| Dec 5, 2025 | 7.90 | 8.08 | 7.90 | 8.02 | 8.02 | 1.52% | 2,260 |
| Dec 4, 2025 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 2.46% | 100 |
| Dec 3, 2025 | 7.82 | 7.87 | 7.70 | 7.71 | 7.71 | -0.71% | 5,040 |
| Dec 2, 2025 | 7.69 | 7.80 | 7.69 | 7.77 | 7.77 | -0.38% | 750 |
| Dec 1, 2025 | 7.82 | 7.85 | 7.71 | 7.80 | 7.80 | -2.01% | 4,355 |
| Nov 28, 2025 | 7.95 | 7.96 | 7.92 | 7.96 | 7.96 | 0.95% | 1,354 |
| Nov 27, 2025 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 1.68% | 1,227 |
| Nov 26, 2025 | 7.70 | 7.82 | 7.69 | 7.75 | 7.75 | 1.04% | 1,791 |
| Nov 25, 2025 | 7.59 | 7.70 | 7.59 | 7.67 | 7.67 | 0.92% | 7,244 |
| Nov 24, 2025 | 7.56 | 7.66 | 7.42 | 7.60 | 7.60 | 0.13% | 3,321 |
| Nov 21, 2025 | 7.73 | 7.73 | 7.53 | 7.59 | 7.59 | -3.00% | 3,650 |
| Nov 20, 2025 | 7.84 | 7.95 | 7.72 | 7.83 | 7.83 | 0.97% | 900 |
| Nov 19, 2025 | 7.77 | 7.83 | 7.71 | 7.75 | 7.75 | 2.04% | 4,360 |
| Nov 18, 2025 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | 0.93% | 15,154 |
| Nov 17, 2025 | 7.80 | 7.80 | 7.50 | 7.53 | 7.53 | -3.46% | 2,785 |
| Nov 14, 2025 | 7.89 | 7.95 | 7.64 | 7.80 | 7.80 | -0.51% | 2,020 |
| Nov 13, 2025 | 7.88 | 7.98 | 7.84 | 7.84 | 7.84 | -1.45% | 3,410 |
| Nov 12, 2025 | 7.79 | 7.97 | 7.79 | 7.95 | 7.95 | 2.25% | 5,410 |
| Nov 11, 2025 | 8.07 | 8.07 | 7.77 | 7.78 | 7.78 | -3.48% | 17,294 |
| Nov 10, 2025 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | 1.19% | 2,762 |
| Nov 7, 2025 | 7.93 | 7.98 | 7.85 | 7.96 | 7.96 | 0.13% | 5,615 |
| Nov 6, 2025 | 8.25 | 8.50 | 7.86 | 7.95 | 7.95 | -0.44% | 25,980 |
| Nov 5, 2025 | 8.32 | 8.32 | 7.40 | 7.99 | 7.99 | -1.96% | 21,810 |
| Nov 4, 2025 | 8.56 | 8.56 | 8.15 | 8.15 | 8.15 | -6.22% | 20,504 |
| Nov 3, 2025 | 8.59 | 8.75 | 8.57 | 8.69 | 8.69 | 1.46% | 9,917 |
| Oct 31, 2025 | 8.57 | 8.63 | 8.56 | 8.56 | 8.56 | 0.23% | 1,980 |
| Oct 30, 2025 | 8.70 | 8.70 | 8.54 | 8.54 | 8.54 | -1.84% | 1,580 |
| Oct 29, 2025 | 8.67 | 8.70 | 8.49 | 8.70 | 8.70 | -0.17% | 7,450 |
| Oct 28, 2025 | 8.65 | 8.79 | 8.65 | 8.72 | 8.72 | -0.51% | 19,336 |
| Oct 27, 2025 | 8.88 | 8.88 | 8.75 | 8.76 | 8.76 | -0.85% | 11,344 |
| Oct 24, 2025 | 8.78 | 8.84 | 8.74 | 8.84 | 8.84 | 0.40% | 7,797 |
| Oct 23, 2025 | 8.84 | 8.92 | 8.77 | 8.80 | 8.80 | 0.34% | 6,821 |
| Oct 22, 2025 | 8.96 | 8.96 | 8.74 | 8.77 | 8.77 | -1.90% | 5,510 |
| Oct 21, 2025 | 8.94 | 9.02 | 8.91 | 8.94 | 8.94 | -0.06% | 17,753 |
| Oct 20, 2025 | 8.94 | 9.03 | 8.91 | 8.95 | 8.95 | 1.53% | 5,700 |
| Oct 17, 2025 | 8.74 | 8.90 | 8.67 | 8.81 | 8.81 | 1.38% | 17,050 |
| Oct 16, 2025 | 8.42 | 8.99 | 8.42 | 8.69 | 8.69 | 3.95% | 19,104 |
| Oct 15, 2025 | 8.91 | 8.93 | 8.35 | 8.36 | 8.36 | -6.07% | 12,558 |
| Oct 14, 2025 | 9.02 | 9.06 | 8.85 | 8.90 | 8.90 | -1.87% | 12,854 |
| Oct 13, 2025 | 9.12 | 9.23 | 9.07 | 9.07 | 9.07 | -0.55% | 16,050 |