DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 12.21
+0.05 (0.41%)
At close: Sep 18, 2026
FRA:DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.10 | 12.38 | 12.10 | 12.21 | 12.21 | 0.41% | 10,180 |
| Sep 17, 2026 | 11.75 | 12.17 | 11.75 | 12.16 | 12.16 | 3.93% | 2,964 |
| Sep 16, 2026 | 12.11 | 12.11 | 11.53 | 11.70 | 11.70 | -3.23% | 7,750 |
| Sep 15, 2026 | 11.91 | 12.18 | 11.48 | 12.09 | 12.09 | 1.43% | 5,182 |
| Sep 14, 2026 | 12.89 | 12.89 | 11.79 | 11.92 | 11.92 | -8.45% | 6,978 |
| Sep 11, 2026 | 12.72 | 13.07 | 12.72 | 13.02 | 13.02 | 2.20% | 541 |
| Sep 10, 2026 | 13.33 | 13.40 | 12.73 | 12.74 | 12.74 | -3.85% | 5,033 |
| Sep 9, 2026 | 13.08 | 13.33 | 13.08 | 13.25 | 13.25 | 1.07% | 11,510 |
| Sep 8, 2026 | 13.07 | 13.23 | 12.90 | 13.11 | 13.11 | 0.61% | 3,509 |
| Sep 7, 2026 | 12.83 | 13.03 | 12.75 | 13.03 | 13.03 | 2.52% | 13,077 |
| Sep 4, 2026 | 12.57 | 12.89 | 12.57 | 12.71 | 12.71 | 1.68% | 4,321 |
| Sep 3, 2026 | 12.18 | 12.50 | 12.04 | 12.50 | 12.50 | 2.29% | 4,360 |
| Sep 2, 2026 | 12.48 | 12.48 | 11.76 | 12.22 | 12.22 | -2.71% | 18,499 |
| Sep 1, 2026 | 12.41 | 12.80 | 12.41 | 12.56 | 12.56 | 0.56% | 7,586 |
| Aug 31, 2026 | 12.80 | 12.98 | 12.46 | 12.49 | 12.49 | -2.80% | 10,771 |
| Aug 28, 2026 | 12.38 | 12.93 | 12.38 | 12.85 | 12.85 | 4.47% | 43,569 |
| Aug 27, 2026 | 11.97 | 12.39 | 11.81 | 12.30 | 12.30 | 2.76% | 37,579 |
| Aug 26, 2026 | 11.55 | 11.98 | 11.53 | 11.97 | 11.97 | 4.36% | 26,006 |
| Aug 25, 2026 | 10.46 | 11.50 | 10.46 | 11.47 | 11.47 | 12.23% | 16,334 |
| Aug 24, 2026 | 10.42 | 10.48 | 10.22 | 10.22 | 10.22 | -1.54% | 3,030 |
| Aug 21, 2026 | 10.07 | 10.39 | 10.07 | 10.38 | 10.38 | 3.08% | 5,626 |
| Aug 20, 2026 | 10.09 | 10.09 | 10.04 | 10.07 | 10.07 | - | 1,950 |
| Aug 19, 2026 | 10.13 | 10.13 | 10.07 | 10.07 | 10.07 | -0.98% | 310 |
| Aug 18, 2026 | 10.32 | 10.32 | 10.17 | 10.17 | 10.17 | -1.55% | 1,700 |
| Aug 17, 2026 | 10.27 | 10.47 | 10.25 | 10.33 | 10.33 | 1.37% | 3,100 |
| Aug 14, 2026 | 10.28 | 10.28 | 10.13 | 10.19 | 10.19 | -0.68% | 805 |
| Aug 13, 2026 | 10.54 | 10.70 | 10.26 | 10.26 | 10.26 | -3.84% | 1,970 |
| Aug 12, 2026 | 10.73 | 10.73 | 10.63 | 10.67 | 10.67 | -0.84% | 3,192 |
| Aug 11, 2026 | 10.73 | 10.78 | 10.47 | 10.76 | 10.76 | 0.19% | 1,253 |
| Aug 10, 2026 | 10.44 | 10.80 | 10.44 | 10.74 | 10.74 | 2.58% | 3,570 |
| Aug 7, 2026 | 9.99 | 10.65 | 9.98 | 10.47 | 10.47 | 4.80% | 17,311 |
| Aug 6, 2026 | 9.84 | 10.12 | 9.62 | 9.99 | 9.99 | 2.99% | 6,271 |
| Aug 5, 2026 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | -2.07% | 1,460 |
| Aug 4, 2026 | 9.89 | 9.92 | 9.80 | 9.91 | 9.91 | -0.05% | 5,645 |
| Aug 3, 2026 | 9.89 | 10.02 | 9.89 | 9.91 | 9.91 | 0.92% | 12,695 |
| Jul 31, 2026 | 9.67 | 9.82 | 9.67 | 9.82 | 9.82 | 1.45% | 4,080 |
| Jul 30, 2026 | 9.77 | 9.77 | 9.68 | 9.68 | 9.68 | -1.22% | 1,445 |
| Jul 29, 2026 | 10.09 | 10.09 | 9.70 | 9.80 | 9.80 | -2.78% | 4,790 |
| Jul 28, 2026 | 10.26 | 10.26 | 10.00 | 10.08 | 10.08 | 0.20% | 5,061 |
| Jul 27, 2026 | 10.31 | 10.39 | 10.01 | 10.06 | 10.06 | -1.18% | 2,513 |
| Jul 24, 2026 | 10.01 | 10.20 | 10.00 | 10.18 | 10.18 | 1.29% | 7,475 |
| Jul 23, 2026 | 10.02 | 10.12 | 9.76 | 10.05 | 10.05 | 1.11% | 3,055 |
| Jul 22, 2026 | 9.47 | 10.14 | 9.47 | 9.94 | 9.94 | 4.69% | 4,682 |
| Jul 21, 2026 | 9.30 | 9.50 | 9.27 | 9.50 | 9.50 | 2.65% | 5,942 |
| Jul 20, 2026 | 9.42 | 9.42 | 9.25 | 9.25 | 9.25 | -1.07% | 10,689 |
| Jul 17, 2026 | 9.26 | 9.35 | 9.13 | 9.35 | 9.35 | 0.54% | 3,684 |
| Jul 16, 2026 | 9.28 | 9.38 | 9.14 | 9.30 | 9.30 | 0.98% | 5,231 |
| Jul 15, 2026 | 9.24 | 9.51 | 9.16 | 9.21 | 9.21 | -0.70% | 6,911 |
| Jul 14, 2026 | 9.37 | 9.37 | 9.13 | 9.28 | 9.28 | -1.22% | 3,811 |
| Jul 13, 2026 | 9.31 | 9.48 | 9.10 | 9.39 | 9.39 | 0.97% | 18,590 |