DEUTZ Aktiengesellschaft (VIE:DEZ)
Austria · Delayed Price · Currency is EUR 7.85
+0.13 (1.68%)
Last updated: Dec 4, 2025, 1:00 PM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.80 | 7.93 | 7.80 | 7.93 | 7.93 | 2.66% | - |
| Dec 3, 2025 | 7.83 | 7.83 | 7.70 | 7.72 | 7.72 | -0.52% | - |
| Dec 2, 2025 | 7.72 | 7.76 | 7.68 | 7.76 | 7.76 | -0.39% | - |
| Dec 1, 2025 | 7.84 | 7.84 | 7.72 | 7.79 | 7.79 | -1.89% | - |
| Nov 28, 2025 | 7.93 | 7.97 | 7.93 | 7.94 | 7.94 | 0.13% | - |
| Nov 27, 2025 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | 1.93% | - |
| Nov 26, 2025 | 7.72 | 7.80 | 7.72 | 7.78 | 7.78 | 0.58% | - |
| Nov 25, 2025 | 7.65 | 7.74 | 7.60 | 7.74 | 7.74 | 1.44% | - |
| Nov 24, 2025 | 7.60 | 7.68 | 7.59 | 7.63 | 7.63 | 0.20% | - |
| Nov 21, 2025 | 7.69 | 7.69 | 7.59 | 7.61 | 7.61 | -3.30% | - |
| Nov 20, 2025 | 7.88 | 7.88 | 7.73 | 7.87 | 7.87 | 1.35% | - |
| Nov 19, 2025 | 7.67 | 7.77 | 7.67 | 7.77 | 7.77 | 3.33% | - |
| Nov 18, 2025 | 7.47 | 7.58 | 7.47 | 7.52 | 7.52 | -2.08% | 1,340 |
| Nov 17, 2025 | 7.78 | 7.78 | 7.67 | 7.68 | 7.68 | 0.79% | - |
| Nov 14, 2025 | 7.78 | 7.78 | 7.61 | 7.62 | 7.62 | -3.85% | 30 |
| Nov 13, 2025 | 7.96 | 7.96 | 7.91 | 7.92 | 7.92 | -0.50% | - |
| Nov 12, 2025 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 1.99% | 500 |
| Nov 11, 2025 | 7.98 | 8.01 | 7.81 | 7.81 | 7.81 | -3.34% | - |
| Nov 10, 2025 | 8.12 | 8.18 | 8.08 | 8.08 | 8.08 | 1.70% | - |
| Nov 7, 2025 | 8.06 | 8.06 | 7.87 | 7.94 | 7.94 | -2.46% | - |
| Nov 6, 2025 | 8.08 | 8.36 | 8.04 | 8.14 | 8.14 | 1.75% | - |
| Nov 5, 2025 | 8.28 | 8.28 | 7.78 | 8.00 | 8.00 | -4.08% | - |
| Nov 4, 2025 | 8.43 | 8.43 | 8.34 | 8.34 | 8.34 | -3.75% | 772 |
| Nov 3, 2025 | 8.64 | 8.75 | 8.64 | 8.67 | 8.67 | 1.23% | - |
| Oct 31, 2025 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -0.81% | - |
| Oct 30, 2025 | 8.68 | 8.69 | 8.63 | 8.63 | 8.63 | -0.46% | - |
| Oct 29, 2025 | 8.72 | 8.72 | 8.56 | 8.67 | 8.67 | -0.34% | - |
| Oct 28, 2025 | 8.67 | 8.70 | 8.65 | 8.70 | 8.70 | -0.80% | - |
| Oct 27, 2025 | 8.84 | 8.84 | 8.75 | 8.77 | 8.77 | -0.40% | - |
| Oct 24, 2025 | 8.84 | 8.84 | 8.76 | 8.81 | 8.81 | 0.11% | - |
| Oct 23, 2025 | 8.86 | 8.86 | 8.79 | 8.80 | 8.80 | -0.40% | - |
| Oct 22, 2025 | 9.02 | 9.02 | 8.83 | 8.83 | 8.83 | -1.62% | - |
| Oct 21, 2025 | 8.98 | 8.98 | 8.92 | 8.98 | 8.98 | 0.11% | - |
| Oct 20, 2025 | 8.98 | 9.01 | 8.97 | 8.97 | 8.97 | 1.53% | - |
| Oct 17, 2025 | 9.21 | 9.21 | 8.72 | 8.83 | 8.83 | -0.62% | 156 |
| Oct 16, 2025 | 8.49 | 8.89 | 8.49 | 8.89 | 8.89 | 3.98% | 856 |
| Oct 15, 2025 | 8.92 | 8.92 | 8.55 | 8.55 | 8.55 | -4.15% | 50 |
| Oct 14, 2025 | 8.87 | 8.92 | 8.82 | 8.92 | 8.92 | -2.14% | - |
| Oct 13, 2025 | 9.25 | 9.25 | 9.11 | 9.11 | 9.11 | -0.33% | - |
| Oct 10, 2025 | 9.26 | 9.26 | 9.14 | 9.14 | 9.14 | -2.04% | - |
| Oct 9, 2025 | 9.32 | 9.43 | 9.32 | 9.33 | 9.33 | -0.53% | - |
| Oct 8, 2025 | 9.35 | 9.43 | 9.35 | 9.38 | 9.38 | 1.41% | - |
| Oct 7, 2025 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -2.01% | 32 |
| Oct 6, 2025 | 9.46 | 9.46 | 9.41 | 9.44 | 9.44 | 0.21% | 50 |
| Oct 3, 2025 | 9.38 | 9.54 | 9.38 | 9.42 | 9.42 | 1.56% | - |
| Oct 2, 2025 | 9.39 | 9.39 | 9.28 | 9.28 | 9.28 | 1.70% | 13 |
| Oct 1, 2025 | 8.92 | 9.19 | 8.92 | 9.12 | 9.12 | 3.99% | 1 |
| Sep 30, 2025 | 8.88 | 8.96 | 8.60 | 8.77 | 8.77 | - | 435 |
| Sep 29, 2025 | 9.04 | 9.04 | 8.77 | 8.77 | 8.77 | -3.09% | - |
| Sep 26, 2025 | 9.17 | 9.17 | 9.05 | 9.05 | 9.05 | -0.44% | - |