DEUTZ Aktiengesellschaft (DEUZF)
OTCMKTS
· Delayed Price · Currency is USD
4.400
+0.156 (3.68%)
Jan 23, 2025, 8:00 PM EDT
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 4 |
| Apr 22, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Apr 21, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.72% | 600 |
| Apr 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -9.03% | 200 |
| Apr 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 697 |
| Apr 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -10.70% | 1,220 |
| Mar 31, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 40 |
| Mar 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Mar 27, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Mar 26, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.71% | 100 |
| Mar 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.06% | 100 |
| Mar 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 1 |
| Mar 21, 2025 | 7.54 | 7.86 | 7.54 | 7.86 | 7.86 | 21.22% | 610 |
| Mar 20, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -13.60% | 121 |
| Mar 19, 2025 | 7.89 | 7.89 | 7.39 | 7.50 | 7.50 | -9.92% | 1,629 |
| Mar 18, 2025 | 7.95 | 8.33 | 7.95 | 8.33 | 8.33 | 32.26% | 818 |
| Mar 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,000 |
| Mar 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 15.61% | 2,000 |
| Mar 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3 |
| Mar 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 28.30% | 2,000 |
| Mar 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |