DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 10.19
-0.35 (-3.32%)
Last updated: Apr 24, 2026, 10:20 AM CET
FRA:DEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.39 | 10.39 | 10.19 | 10.19 | - | -3.32% | 333 |
| Apr 23, 2026 | 10.08 | 10.54 | 10.02 | 10.54 | 10.54 | 2.63% | 5,580 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.19 | 10.27 | 10.27 | 0.59% | 5,850 |
| Apr 21, 2026 | 10.46 | 10.50 | 10.21 | 10.21 | 10.21 | -2.02% | 1,800 |
| Apr 20, 2026 | 10.26 | 10.47 | 10.24 | 10.42 | 10.42 | -0.19% | 9,620 |
| Apr 17, 2026 | 10.10 | 10.60 | 10.06 | 10.44 | 10.44 | 3.06% | 6,140 |
| Apr 16, 2026 | 10.09 | 10.27 | 10.09 | 10.13 | 10.13 | 1.20% | 4,115 |
| Apr 15, 2026 | 10.23 | 10.29 | 9.95 | 10.01 | 10.01 | -1.86% | 16,245 |
| Apr 14, 2026 | 9.69 | 10.22 | 9.69 | 10.20 | 10.20 | 6.31% | 8,643 |
| Apr 13, 2026 | 9.40 | 9.60 | 9.38 | 9.60 | 9.60 | -0.47% | 4,160 |
| Apr 10, 2026 | 9.62 | 9.69 | 9.46 | 9.64 | 9.64 | 0.84% | 17,691 |
| Apr 9, 2026 | 9.45 | 9.62 | 9.34 | 9.56 | 9.56 | 1.86% | 8,052 |
| Apr 8, 2026 | 9.39 | 9.59 | 9.34 | 9.39 | 9.39 | 6.29% | 41,613 |
| Apr 7, 2026 | 8.91 | 8.98 | 8.72 | 8.83 | 8.83 | 0.46% | 7,035 |
| Apr 2, 2026 | 8.71 | 8.83 | 8.71 | 8.79 | 8.79 | -2.71% | 7,473 |
| Apr 1, 2026 | 8.82 | 9.17 | 8.77 | 9.04 | 9.04 | 3.26% | 32,191 |
| Mar 31, 2026 | 8.52 | 8.75 | 8.44 | 8.75 | 8.75 | 3.55% | 23,050 |
| Mar 30, 2026 | 8.31 | 8.49 | 8.17 | 8.45 | 8.45 | 1.26% | 7,725 |
| Mar 27, 2026 | 8.56 | 8.57 | 8.21 | 8.35 | 8.35 | -1.65% | 29,358 |
| Mar 26, 2026 | 8.91 | 9.17 | 8.19 | 8.49 | 8.49 | -6.86% | 42,536 |
| Mar 25, 2026 | 9.07 | 9.28 | 8.94 | 9.11 | 9.11 | 1.79% | 11,821 |
| Mar 24, 2026 | 9.10 | 9.18 | 8.71 | 8.95 | 8.95 | -2.66% | 12,257 |
| Mar 23, 2026 | 8.53 | 9.30 | 8.43 | 9.20 | 9.20 | 4.31% | 23,371 |
| Mar 20, 2026 | 9.05 | 9.35 | 8.70 | 8.82 | 8.82 | -3.08% | 18,715 |
| Mar 19, 2026 | 9.51 | 9.51 | 8.98 | 9.10 | 9.10 | -4.91% | 9,239 |
| Mar 18, 2026 | 9.66 | 9.94 | 9.57 | 9.57 | 9.57 | -1.03% | 36,770 |
| Mar 17, 2026 | 9.72 | 9.72 | 9.44 | 9.67 | 9.67 | -1.02% | 5,310 |
| Mar 16, 2026 | 9.91 | 9.93 | 9.70 | 9.77 | 9.77 | -0.66% | 25,685 |
| Mar 13, 2026 | 10.37 | 10.37 | 9.80 | 9.83 | 9.83 | -5.30% | 15,670 |
| Mar 12, 2026 | 10.57 | 10.65 | 10.36 | 10.38 | 10.38 | -3.35% | 8,310 |
| Mar 11, 2026 | 11.06 | 11.13 | 10.54 | 10.74 | 10.74 | -2.89% | 10,680 |
| Mar 10, 2026 | 10.52 | 11.24 | 10.52 | 11.06 | 11.06 | 5.43% | 18,280 |
| Mar 9, 2026 | 10.20 | 10.49 | 9.98 | 10.49 | 10.49 | -0.47% | 33,688 |
| Mar 6, 2026 | 11.17 | 11.25 | 10.50 | 10.54 | 10.54 | -5.05% | 11,832 |
| Mar 5, 2026 | 11.59 | 11.68 | 11.02 | 11.10 | 11.10 | -4.48% | 8,590 |
| Mar 4, 2026 | 11.10 | 11.65 | 10.90 | 11.62 | 11.62 | 1.13% | 16,865 |
| Mar 3, 2026 | 12.30 | 12.30 | 11.11 | 11.49 | 11.49 | -7.71% | 26,347 |
| Mar 2, 2026 | 12.19 | 12.45 | 11.99 | 12.45 | 12.45 | 0.32% | 14,531 |
| Feb 27, 2026 | 12.14 | 12.50 | 12.14 | 12.41 | 12.41 | 1.89% | 15,301 |
| Feb 26, 2026 | 12.00 | 12.21 | 11.98 | 12.18 | 12.18 | 1.67% | 16,131 |
| Feb 25, 2026 | 12.04 | 12.08 | 11.95 | 11.98 | 11.98 | -0.08% | 21,694 |
| Feb 24, 2026 | 12.08 | 12.11 | 11.79 | 11.99 | 11.99 | - | 19,610 |
| Feb 23, 2026 | 11.65 | 12.05 | 11.65 | 11.99 | 11.99 | 4.26% | 30,933 |
| Feb 20, 2026 | 11.40 | 11.52 | 11.40 | 11.50 | 11.50 | 0.44% | 4,226 |
| Feb 19, 2026 | 11.52 | 11.55 | 11.40 | 11.45 | 11.45 | -0.78% | 3,895 |
| Feb 18, 2026 | 11.37 | 11.65 | 11.37 | 11.54 | 11.54 | 1.76% | 4,849 |
| Feb 17, 2026 | 11.46 | 11.46 | 11.25 | 11.34 | 11.34 | -1.05% | 17,475 |
| Feb 16, 2026 | 11.29 | 11.50 | 11.26 | 11.46 | 11.46 | 1.51% | 4,433 |
| Feb 13, 2026 | 11.21 | 11.30 | 11.10 | 11.29 | 11.29 | 0.71% | 5,156 |
| Feb 12, 2026 | 11.26 | 11.42 | 11.13 | 11.21 | 11.21 | -0.18% | 7,225 |