DEUTZ Aktiengesellschaft (SWX:DEZ)
Switzerland · Delayed Price · Currency is CHF 10.82
0.00 (0.00%)
Last updated: Aug 28, 2026, 3:23 PM CET
SWX:DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 11, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 7.74% | 300 |
| Aug 6, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Aug 5, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Aug 4, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Aug 3, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Jul 31, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% | 1,000 |
| Jul 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | - |
| Jul 29, 2026 | 9.25 | 9.25 | 9.17 | 9.17 | 9.17 | - | 2,000 |
| Jul 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.60% | - |
| Jul 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.16% | - |