DEUTZ Aktiengesellschaft (FRA:DEZ)
Germany · Delayed Price · Currency is EUR 8.78
-0.22 (-2.50%)
At close: Jun 26, 2026
FRA:DEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.92 | 9.05 | 8.71 | 8.78 | 8.78 | -2.44% | 4,886 |
| 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 |
| Jun 17, 2026 | 9.87 | 10.07 | 9.87 | 9.91 | 9.91 | -0.10% | 3,020 |
| Jun 16, 2026 | 9.81 | 9.92 | 9.81 | 9.92 | 9.92 | 1.33% | 3,395 |
| Jun 15, 2026 | 9.52 | 9.90 | 9.52 | 9.79 | 9.79 | 6.24% | 6,375 |
| Jun 12, 2026 | 9.15 | 9.40 | 9.11 | 9.21 | 9.21 | 2.33% | 4,685 |
| Jun 11, 2026 | 9.03 | 9.03 | 8.90 | 9.00 | 9.00 | -0.88% | 2,625 |
| Jun 10, 2026 | 9.32 | 9.34 | 8.93 | 9.08 | 9.08 | -4.22% | 8,980 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.20 | 9.48 | 9.48 | -2.62% | 7,050 |
| Jun 8, 2026 | 9.51 | 9.81 | 9.47 | 9.74 | 9.74 | 2.31% | 4,273 |
| Jun 5, 2026 | 9.73 | 9.73 | 9.52 | 9.52 | 9.52 | -2.51% | 521 |
| Jun 4, 2026 | 9.91 | 9.91 | 9.76 | 9.76 | 9.76 | -2.01% | 1,000 |
| Jun 3, 2026 | 10.15 | 10.15 | 9.85 | 9.96 | 9.96 | -1.39% | 3,520 |
| Jun 2, 2026 | 10.20 | 10.30 | 10.04 | 10.10 | 10.10 | -0.59% | 6,099 |
| Jun 1, 2026 | 10.52 | 10.57 | 10.13 | 10.16 | 10.16 | -2.68% | 6,603 |
| May 29, 2026 | 10.26 | 10.48 | 10.26 | 10.44 | 10.44 | 2.55% | 3,110 |
| May 28, 2026 | 10.17 | 10.39 | 10.17 | 10.18 | 10.18 | -0.29% | 940 |
| May 27, 2026 | 10.11 | 10.29 | 10.11 | 10.21 | 10.21 | 1.29% | 2,487 |
| May 26, 2026 | 9.94 | 10.08 | 9.94 | 10.08 | 10.08 | 2.44% | 451 |
| May 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.92% | 377 |
| May 22, 2026 | 9.75 | 9.83 | 9.61 | 9.66 | 9.66 | -1.68% | 2,100 |
| May 21, 2026 | 9.88 | 9.90 | 9.65 | 9.82 | 9.82 | -0.81% | 6,650 |
| May 20, 2026 | 9.51 | 9.91 | 9.51 | 9.90 | 9.90 | 3.29% | 2,533 |
| May 19, 2026 | 9.88 | 9.89 | 9.48 | 9.59 | 9.59 | -2.34% | 5,269 |
| May 18, 2026 | 9.92 | 9.92 | 9.64 | 9.82 | 9.82 | -1.11% | 6,891 |
| May 15, 2026 | 10.49 | 10.49 | 9.89 | 9.93 | 9.93 | -6.19% | 10,096 |
| May 14, 2026 | 10.54 | 10.59 | 10.50 | 10.58 | 10.58 | 1.54% | 2,324 |
| May 13, 2026 | 10.78 | 10.80 | 10.60 | 10.60 | 10.42 | -1.49% | 9,150 |
| May 12, 2026 | 10.61 | 10.80 | 10.61 | 10.76 | 10.58 | 0.09% | 5,800 |
| May 11, 2026 | 10.88 | 10.88 | 10.43 | 10.75 | 10.57 | -0.92% | 7,960 |
| May 8, 2026 | 11.04 | 11.10 | 10.63 | 10.85 | 10.67 | -2.34% | 5,451 |
| May 7, 2026 | 11.29 | 11.56 | 11.11 | 11.11 | 10.92 | 5.21% | 14,241 |
| May 6, 2026 | 9.98 | 10.65 | 9.98 | 10.56 | 10.38 | 5.60% | 10,857 |
| May 5, 2026 | 9.77 | 10.00 | 9.77 | 10.00 | 9.83 | 2.15% | 2,780 |
| May 4, 2026 | 9.99 | 10.01 | 9.77 | 9.79 | 9.62 | -2.30% | 7,345 |
| Apr 30, 2026 | 9.44 | 10.02 | 9.33 | 10.02 | 9.85 | 6.31% | 7,950 |
| Apr 29, 2026 | 9.52 | 9.62 | 9.43 | 9.43 | 9.26 | -1.98% | 2,709 |
| Apr 28, 2026 | 9.83 | 9.87 | 9.53 | 9.62 | 9.45 | -2.83% | 6,923 |
| Apr 27, 2026 | 10.02 | 10.06 | 9.85 | 9.90 | 9.73 | -2.42% | 2,270 |
| Apr 24, 2026 | 10.39 | 10.39 | 10.07 | 10.14 | 9.97 | -3.80% | 8,088 |
| Apr 23, 2026 | 10.08 | 10.54 | 10.02 | 10.54 | 10.36 | 2.63% | 5,580 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.19 | 10.27 | 10.10 | 0.59% | 5,850 |
| Apr 21, 2026 | 10.46 | 10.50 | 10.21 | 10.21 | 10.04 | -2.02% | 1,800 |
| Apr 20, 2026 | 10.26 | 10.47 | 10.24 | 10.42 | 10.24 | -0.19% | 9,620 |
| Apr 17, 2026 | 10.10 | 10.60 | 10.06 | 10.44 | 10.26 | 3.06% | 6,140 |