DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 10.76
-0.09 (-0.83%)
At close: Jan 30, 2026
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.83 | 10.85 | 10.76 | 10.76 | 10.76 | -0.83% | 2,629 |
| Jan 29, 2026 | 10.79 | 11.00 | 10.77 | 10.85 | 10.85 | 0.18% | 5,800 |
| Jan 28, 2026 | 10.76 | 10.83 | 10.76 | 10.83 | 10.83 | 0.46% | 2,735 |
| Jan 27, 2026 | 10.95 | 10.95 | 10.75 | 10.78 | 10.78 | -0.37% | 19,555 |
| Jan 26, 2026 | 11.00 | 11.13 | 10.82 | 10.82 | 10.82 | -1.73% | 26,715 |
| Jan 23, 2026 | 10.95 | 11.22 | 10.95 | 11.01 | 11.01 | 0.09% | 15,470 |
| Jan 22, 2026 | 10.71 | 11.09 | 10.66 | 11.00 | 11.00 | 3.58% | 37,028 |
| Jan 21, 2026 | 10.18 | 10.62 | 10.12 | 10.62 | 10.62 | 6.31% | 5,618 |
| Jan 20, 2026 | 10.40 | 10.41 | 9.99 | 9.99 | 9.99 | -4.68% | 11,665 |
| Jan 19, 2026 | 10.23 | 10.62 | 10.23 | 10.48 | 10.48 | -3.14% | 31,708 |
| Jan 16, 2026 | 10.79 | 10.91 | 10.68 | 10.82 | 10.82 | 1.12% | 16,910 |
| Jan 15, 2026 | 10.49 | 10.86 | 10.48 | 10.70 | 10.70 | 2.10% | 12,976 |
| Jan 14, 2026 | 10.26 | 10.54 | 10.26 | 10.48 | 10.48 | 2.24% | 17,025 |
| Jan 13, 2026 | 10.48 | 10.48 | 9.97 | 10.25 | 10.25 | -1.06% | 30,387 |
| Jan 12, 2026 | 10.00 | 10.57 | 9.99 | 10.36 | 10.36 | 3.86% | 39,441 |
| Jan 9, 2026 | 9.59 | 9.98 | 9.59 | 9.98 | 9.98 | 4.12% | 20,716 |
| Jan 8, 2026 | 9.48 | 9.64 | 9.39 | 9.58 | 9.58 | 0.47% | 22,905 |
| Jan 7, 2026 | 9.25 | 9.54 | 9.24 | 9.54 | 9.54 | 3.30% | 16,224 |
| Jan 6, 2026 | 9.18 | 9.29 | 9.10 | 9.23 | 9.23 | 2.44% | 12,242 |
| Jan 5, 2026 | 8.74 | 9.11 | 8.74 | 9.01 | 9.01 | 4.89% | 13,482 |
| Jan 2, 2026 | 8.48 | 8.67 | 8.46 | 8.59 | 8.59 | 1.66% | 6,289 |
| Dec 30, 2025 | 8.39 | 8.47 | 8.39 | 8.45 | 8.45 | 0.90% | 4,644 |
| Dec 29, 2025 | 8.37 | 8.40 | 8.37 | 8.38 | 8.38 | 0.36% | 3,020 |
| Dec 23, 2025 | 8.61 | 8.61 | 8.35 | 8.35 | 8.35 | -3.13% | 1,250 |
| Dec 22, 2025 | 8.58 | 8.62 | 8.55 | 8.62 | 8.62 | 0.58% | 2,704 |
| 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 |