DEUTZ Aktiengesellschaft (SWX:DEZ)
Switzerland · Delayed Price · Currency is CHF 9.20
-0.67 (-6.79%)
At close: Oct 22, 2026
SWX:DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.79% | - |
| Oct 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Oct 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.05% | - |
| Oct 19, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% | - |
| Oct 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Oct 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Oct 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Oct 13, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.45% | - |
| Oct 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | - |
| Oct 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Oct 8, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.42% | - |
| Oct 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Oct 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Oct 5, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Oct 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Oct 1, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.68% | - |
| Sep 30, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 28, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 25, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.79% | - |
| Sep 23, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.24% | - |
| Sep 22, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Sep 21, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Sep 18, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Sep 17, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Sep 16, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -7.70% | - |
| Sep 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Sep 14, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Sep 11, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Sep 10, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Sep 9, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.83% | - |
| Sep 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.50% | - |
| Sep 7, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | - |
| Sep 4, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | - |
| Sep 3, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.50% | - |
| Sep 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Sep 1, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Aug 31, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Aug 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 6.67% | 1,000 |
| Aug 27, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.45% | - |
| Aug 26, 2026 | 10.87 | 11.20 | 10.87 | 11.19 | 11.19 | 6.57% | 311 |
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.31% | - |
| Aug 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Aug 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Aug 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Aug 19, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Aug 18, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Aug 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Aug 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.96% | - |