DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 8.81
+0.12 (1.38%)
At close: Oct 17, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 143,854 |
| 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% | 112,901 |
| 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 |
| Sep 19, 2025 | 9.50 | 9.51 | 9.38 | 9.44 | 9.44 | -0.68% | 5,946 |
| Sep 18, 2025 | 9.46 | 9.58 | 9.43 | 9.50 | 9.50 | 1.28% | 10,888 |
| Sep 17, 2025 | 9.68 | 9.68 | 9.38 | 9.38 | 9.38 | -3.20% | 3,260 |
| Sep 16, 2025 | 9.87 | 9.87 | 9.65 | 9.69 | 9.69 | -1.47% | 33,055 |
| Sep 15, 2025 | 9.80 | 9.86 | 9.70 | 9.84 | 9.84 | 0.77% | 51,756 |
| Sep 12, 2025 | 9.75 | 9.80 | 9.70 | 9.76 | 9.76 | 0.21% | 10,868 |
| Sep 11, 2025 | 9.41 | 9.77 | 9.39 | 9.74 | 9.74 | 4.17% | 34,125 |
| Sep 10, 2025 | 9.41 | 9.41 | 9.17 | 9.35 | 9.35 | -0.32% | 12,422 |
| Sep 9, 2025 | 9.61 | 9.79 | 9.31 | 9.38 | 9.38 | -3.99% | 23,679 |
| Sep 8, 2025 | 9.75 | 9.91 | 9.50 | 9.77 | 9.77 | 1.61% | 43,537 |
| Sep 5, 2025 | 9.49 | 9.69 | 9.49 | 9.62 | 9.62 | 1.37% | 17,543 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.35 | 9.49 | 9.49 | -3.07% | 46,072 |
| Sep 3, 2025 | 9.45 | 9.86 | 9.28 | 9.79 | 9.79 | 2.78% | 59,037 |
| Sep 2, 2025 | 9.20 | 9.83 | 9.18 | 9.52 | 9.52 | 7.75% | 59,920 |
| Sep 1, 2025 | 8.96 | 8.97 | 8.79 | 8.84 | 8.84 | -0.84% | 7,825 |
| Aug 29, 2025 | 8.93 | 8.93 | 8.90 | 8.91 | 8.91 | -0.67% | 1,304 |
| Aug 28, 2025 | 8.90 | 9.03 | 8.90 | 8.97 | 8.97 | 0.79% | 1,941 |
| Aug 27, 2025 | 9.09 | 9.09 | 8.90 | 8.90 | 8.90 | -1.44% | 3,239 |
| Aug 26, 2025 | 9.13 | 9.13 | 8.96 | 9.03 | 9.03 | -0.99% | 3,500 |
| Aug 25, 2025 | 9.15 | 9.20 | 9.12 | 9.12 | 9.12 | -0.65% | 3,092 |
| Aug 22, 2025 | 9.01 | 9.18 | 9.01 | 9.18 | 9.18 | 1.60% | 1,170 |
| Aug 21, 2025 | 8.94 | 9.11 | 8.94 | 9.04 | 9.04 | 0.44% | 1,038 |
| Aug 20, 2025 | 9.05 | 9.12 | 8.93 | 9.00 | 9.00 | -1.37% | 1,989 |
| Aug 19, 2025 | 9.09 | 9.14 | 9.06 | 9.12 | 9.12 | 0.27% | 5,430 |
| Aug 18, 2025 | 9.07 | 9.17 | 9.07 | 9.10 | 9.10 | 1.17% | 8,097 |
| Aug 15, 2025 | 9.06 | 9.12 | 8.99 | 8.99 | 8.99 | -0.22% | 3,570 |
| Aug 14, 2025 | 8.92 | 9.13 | 8.92 | 9.01 | 9.01 | 0.06% | 15,095 |