DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany flag Germany · Delayed Price · Currency is EUR
8.81
+0.12 (1.38%)
At close: Oct 17, 2025

DEUTZ Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.968.968.748.778.77-1.90%5,510
Oct 21, 20258.949.028.918.948.94-0.06%17,753
Oct 20, 20258.949.038.918.958.951.53%5,700
Oct 17, 20258.748.908.678.818.811.38%17,050
Oct 16, 20258.428.998.428.698.693.95%19,104
Oct 15, 20258.918.938.358.368.36-6.07%12,558
Oct 14, 20259.029.068.858.908.90-1.87%12,854
Oct 13, 20259.129.239.079.079.07-0.55%16,050
Oct 10, 20259.269.349.029.129.12-1.62%11,400
Oct 9, 20259.369.469.279.279.27-1.17%23,300
Oct 8, 20259.269.489.269.389.380.54%17,910
Oct 7, 20259.399.439.239.339.33-0.32%34,705
Oct 6, 20259.549.549.369.369.36-0.53%10,120
Oct 3, 20259.309.579.309.419.412.90%7,742
Oct 2, 20259.089.359.089.159.15-0.87%24,966
Oct 1, 20259.039.268.909.239.232.67%143,854
Sep 30, 20258.959.048.808.998.990.62%10,339
Sep 29, 20259.039.108.868.938.93-1.00%14,500
Sep 26, 20259.009.128.999.029.02-1.47%19,288
Sep 25, 20259.399.399.079.169.16-2.40%43,095
Sep 24, 20259.439.479.319.389.38-1.05%112,901
Sep 23, 20259.469.629.469.489.48-0.16%2,411
Sep 22, 20259.509.519.409.509.500.64%5,796
Sep 19, 20259.509.519.389.449.44-0.68%5,946
Sep 18, 20259.469.589.439.509.501.28%10,888
Sep 17, 20259.689.689.389.389.38-3.20%3,260
Sep 16, 20259.879.879.659.699.69-1.47%33,055
Sep 15, 20259.809.869.709.849.840.77%51,756
Sep 12, 20259.759.809.709.769.760.21%10,868
Sep 11, 20259.419.779.399.749.744.17%34,125
Sep 10, 20259.419.419.179.359.35-0.32%12,422
Sep 9, 20259.619.799.319.389.38-3.99%23,679
Sep 8, 20259.759.919.509.779.771.61%43,537
Sep 5, 20259.499.699.499.629.621.37%17,543
Sep 4, 20259.809.809.359.499.49-3.07%46,072
Sep 3, 20259.459.869.289.799.792.78%59,037
Sep 2, 20259.209.839.189.529.527.75%59,920
Sep 1, 20258.968.978.798.848.84-0.84%7,825
Aug 29, 20258.938.938.908.918.91-0.67%1,304
Aug 28, 20258.909.038.908.978.970.79%1,941
Aug 27, 20259.099.098.908.908.90-1.44%3,239
Aug 26, 20259.139.138.969.039.03-0.99%3,500
Aug 25, 20259.159.209.129.129.12-0.65%3,092
Aug 22, 20259.019.189.019.189.181.60%1,170
Aug 21, 20258.949.118.949.049.040.44%1,038
Aug 20, 20259.059.128.939.009.00-1.37%1,989
Aug 19, 20259.099.149.069.129.120.27%5,430
Aug 18, 20259.079.179.079.109.101.17%8,097
Aug 15, 20259.069.128.998.998.99-0.22%3,570
Aug 14, 20258.929.138.929.019.010.06%15,095