DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 7.96
+0.08 (0.95%)
At close: Nov 28, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 9.26 | 9.34 | 9.02 | 9.12 | 9.12 | -1.62% | 11,400 |
| Oct 9, 2025 | 9.36 | 9.46 | 9.27 | 9.27 | 9.27 | -1.17% | 23,300 |
| Oct 8, 2025 | 9.26 | 9.48 | 9.26 | 9.38 | 9.38 | 0.54% | 17,910 |
| Oct 7, 2025 | 9.39 | 9.43 | 9.23 | 9.33 | 9.33 | -0.32% | 34,705 |
| Oct 6, 2025 | 9.54 | 9.54 | 9.36 | 9.36 | 9.36 | -0.53% | 10,120 |
| Oct 3, 2025 | 9.30 | 9.57 | 9.30 | 9.41 | 9.41 | 2.90% | 7,742 |
| Oct 2, 2025 | 9.08 | 9.35 | 9.08 | 9.15 | 9.15 | -0.87% | 24,966 |
| Oct 1, 2025 | 9.03 | 9.26 | 8.90 | 9.23 | 9.23 | 2.67% | 34,104 |
| Sep 30, 2025 | 8.95 | 9.04 | 8.80 | 8.99 | 8.99 | 0.62% | 10,339 |
| Sep 29, 2025 | 9.03 | 9.10 | 8.86 | 8.93 | 8.93 | -1.00% | 14,500 |
| Sep 26, 2025 | 9.00 | 9.12 | 8.99 | 9.02 | 9.02 | -1.47% | 19,288 |
| Sep 25, 2025 | 9.39 | 9.39 | 9.07 | 9.16 | 9.16 | -2.40% | 43,095 |
| Sep 24, 2025 | 9.43 | 9.47 | 9.31 | 9.38 | 9.38 | -1.05% | 6,250 |
| Sep 23, 2025 | 9.46 | 9.62 | 9.46 | 9.48 | 9.48 | -0.16% | 2,411 |
| Sep 22, 2025 | 9.50 | 9.51 | 9.40 | 9.50 | 9.50 | 0.64% | 5,796 |