DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 11.97
+0.50 (4.36%)
At close: Aug 26, 2026
FRA:DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.55 | 11.94 | 11.53 | 11.89 | - | 3.66% | 19,626 |
| 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 |
| Jul 10, 2026 | 9.46 | 9.66 | 9.10 | 9.30 | 9.30 | -1.59% | 19,790 |
| Jul 9, 2026 | 8.98 | 9.56 | 8.86 | 9.45 | 9.45 | 6.72% | 47,663 |
| Jul 8, 2026 | 9.14 | 9.14 | 8.72 | 8.86 | 8.86 | -4.58% | 3,006 |
| Jul 7, 2026 | 9.42 | 9.47 | 9.11 | 9.28 | 9.28 | -2.21% | 4,870 |
| Jul 6, 2026 | 9.24 | 9.55 | 9.24 | 9.49 | 9.49 | 2.54% | 3,050 |
| Jul 3, 2026 | 9.03 | 9.26 | 9.03 | 9.26 | 9.26 | 2.83% | 3,165 |
| Jul 2, 2026 | 8.78 | 9.00 | 8.60 | 9.00 | 9.00 | 2.04% | 3,490 |
| Jul 1, 2026 | 8.80 | 8.84 | 8.76 | 8.82 | 8.82 | 0.97% | 6,000 |
| Jun 30, 2026 | 8.78 | 8.82 | 8.70 | 8.74 | 8.74 | 0.63% | 2,413 |
| Jun 29, 2026 | 8.83 | 8.85 | 8.59 | 8.68 | 8.68 | -1.08% | 4,974 |
| Jun 26, 2026 | 8.92 | 9.05 | 8.71 | 8.78 | 8.78 | -2.50% | 5,886 |
| Jun 25, 2026 | 9.04 | 9.19 | 8.84 | 9.00 | 9.00 | 0.11% | 10,512 |
| Jun 24, 2026 | 9.68 | 9.68 | 8.93 | 8.99 | 8.99 | -7.03% | 8,890 |
| Jun 23, 2026 | 9.75 | 9.75 | 9.47 | 9.67 | 9.67 | -1.88% | 3,110 |
| Jun 22, 2026 | 9.98 | 9.98 | 9.84 | 9.86 | 9.86 | -0.25% | 2,020 |
| Jun 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 460 |
| Jun 18, 2026 | 9.92 | 9.92 | 9.76 | 9.90 | 9.90 | -0.05% | 2,720 |