DEUTZ Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.94	11.03	10.46	10.63	10.63	-3.97%	18,162
Mar 10, 2026	10.72	11.10	10.65	11.07	11.07	8.21%	5,148
Mar 9, 2026	10.16	10.37	9.90	10.23	10.23	-5.45%	22,264
Mar 6, 2026	11.17	11.28	10.71	10.82	10.82	-4.93%	2,520
Mar 5, 2026	11.60	11.72	11.01	11.38	11.38	-1.35%	182,190
Mar 4, 2026	11.08	11.69	11.09	11.54	11.54	0.11%	228,843
Mar 3, 2026	12.27	12.31	11.16	11.52	11.52	-6.47%	522,926
Mar 2, 2026	12.05	12.45	11.95	12.32	12.32	-1.35%	184,828
Feb 27, 2026	12.24	12.49	12.17	12.49	12.49	2.80%	14,376
Feb 26, 2026	11.99	12.20	11.94	12.15	12.15	1.42%	3,321
Feb 25, 2026	12.00	12.07	11.95	11.98	11.98	0.59%	2,700
Feb 24, 2026	12.16	12.24	11.75	11.91	11.91	-0.75%	45,855
Feb 23, 2026	11.69	12.03	11.64	12.00	12.00	3.27%	57,197
Feb 20, 2026	11.46	11.65	11.41	11.62	11.62	1.13%	283
Feb 19, 2026	11.55	11.57	11.39	11.49	11.49	-0.78%	515
Feb 18, 2026	11.42	11.68	11.39	11.58	11.58	1.58%	36,636
Feb 17, 2026	11.56	11.55	11.25	11.40	11.40	-0.70%	1,098
Feb 16, 2026	11.46	11.51	11.36	11.48	11.48	1.68%	5,891
Feb 13, 2026	11.08	11.29	11.06	11.29	11.29	-0.04%	8,564
Feb 12, 2026	11.12	11.43	11.10	11.29	11.29	-0.23%	204,583
Feb 11, 2026	11.26	11.37	11.13	11.32	11.32	-0.53%	4,014
Feb 10, 2026	11.36	11.55	11.28	11.38	11.38	0.80%	691
Feb 9, 2026	10.90	11.35	10.86	11.29	11.29	2.63%	4,185
Feb 6, 2026	10.91	11.07	10.85	11.00	11.00	-0.98%	50,735
Feb 5, 2026	10.87	11.25	10.76	11.11	11.11	-0.98%	34,270
Feb 4, 2026	11.50	11.53	11.22	11.22	11.22	-2.26%	5,560
Feb 3, 2026	10.97	11.51	10.95	11.48	11.48	5.51%	12,142
Feb 2, 2026	10.64	10.92	10.60	10.88	10.88	0.74%	3,058
Jan 30, 2026	10.89	10.97	10.78	10.80	10.80	0.28%	10,805
Jan 29, 2026	10.88	11.09	10.77	10.77	10.77	-0.65%	21,410
Jan 28, 2026	10.85	10.88	10.75	10.84	10.84	0.37%	1,680
Jan 27, 2026	10.95	10.97	10.72	10.80	10.80	-1.82%	10,559
Jan 26, 2026	10.93	11.16	10.84	11.00	11.00	-1.43%	15,994
Jan 23, 2026	11.01	11.25	10.89	11.16	11.16	1.30%	4,373
Jan 22, 2026	10.55	11.10	10.50	11.02	11.02	5.73%	117,892
Jan 21, 2026	10.26	10.43	10.07	10.42	10.42	1.17%	29,017
Jan 20, 2026	10.43	10.47	10.10	10.30	10.30	-2.28%	8,384
Jan 19, 2026	10.43	10.65	10.39	10.54	10.54	-2.41%	23,517
Jan 16, 2026	10.86	10.97	10.77	10.80	10.80	-	9,926
Jan 15, 2026	10.53	10.80	10.48	10.80	10.80	2.56%	10,142
Jan 14, 2026	10.38	10.56	10.34	10.53	10.53	2.03%	12,247
Jan 13, 2026	10.37	10.40	9.92	10.32	10.32	-1.53%	27,428
Jan 12, 2026	10.01	10.58	9.99	10.48	10.48	5.59%	12,526
Jan 9, 2026	9.69	10.00	9.63	9.93	9.93	2.90%	8,023
Jan 8, 2026	9.57	9.65	9.40	9.65	9.65	1.31%	3,773
Jan 7, 2026	9.28	9.54	9.27	9.52	9.52	2.64%	1,995
Jan 6, 2026	9.16	9.28	9.12	9.28	9.28	2.60%	4,901
Jan 5, 2026	8.77	9.10	8.76	9.04	9.04	4.93%	8,457
Jan 2, 2026	8.48	8.62	8.47	8.62	8.62	1.83%	785
Dec 30, 2025	8.39	8.47	8.38	8.46	8.46	0.59%	241