DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 9.02
-0.13 (-1.47%)
At close: Sep 26, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 13, 2025 | 9.00 | 9.06 | 8.96 | 9.01 | 9.01 | 0.28% | 8,169 |
| Aug 12, 2025 | 8.91 | 9.08 | 8.87 | 8.98 | 8.98 | 0.90% | 6,905 |
| Aug 11, 2025 | 9.32 | 9.36 | 8.86 | 8.90 | 8.90 | -1.44% | 76,610 |
| Aug 8, 2025 | 8.44 | 9.32 | 8.44 | 9.03 | 9.03 | 9.45% | 50,865 |
| Aug 7, 2025 | 7.63 | 8.60 | 7.63 | 8.25 | 8.25 | 10.07% | 48,973 |
| Aug 6, 2025 | 7.58 | 7.58 | 7.48 | 7.50 | 7.50 | -0.53% | 854 |
| Aug 5, 2025 | 7.42 | 7.57 | 7.42 | 7.54 | 7.54 | 1.28% | 2,666 |
| Aug 4, 2025 | 7.51 | 7.53 | 7.39 | 7.44 | 7.44 | -0.13% | 6,695 |
| Aug 1, 2025 | 7.68 | 7.71 | 7.36 | 7.45 | 7.45 | -4.24% | 29,354 |
| Jul 31, 2025 | 7.76 | 7.88 | 7.73 | 7.78 | 7.78 | 1.04% | 9,270 |
| Jul 30, 2025 | 7.76 | 7.81 | 7.62 | 7.70 | 7.70 | -2.04% | 11,703 |
| Jul 29, 2025 | 7.68 | 7.86 | 7.66 | 7.86 | 7.86 | 2.68% | 1,736 |
| Jul 28, 2025 | 7.83 | 7.85 | 7.66 | 7.66 | 7.66 | -1.03% | 8,933 |
| Jul 25, 2025 | 7.65 | 7.76 | 7.62 | 7.74 | 7.74 | 0.52% | 5,150 |
| Jul 24, 2025 | 7.93 | 7.99 | 7.63 | 7.70 | 7.70 | -3.09% | 3,459 |
| Jul 23, 2025 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 3.93% | 2,809 |
| Jul 22, 2025 | 7.78 | 7.78 | 7.44 | 7.64 | 7.64 | -2.05% | 51,020 |