DEUTZ Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.53	11.68	11.40	11.40	11.40	-2.31%	-
Mar 4, 2026	11.24	11.67	11.24	11.67	11.67	4.57%	1,787
Mar 3, 2026	12.20	12.20	11.16	11.16	11.16	-10.00%	878
Mar 2, 2026	12.25	12.72	12.17	12.40	12.40	-0.64%	1,426
Feb 27, 2026	12.41	12.48	12.33	12.48	12.48	2.38%	1,200
Feb 26, 2026	11.94	12.19	11.94	12.19	12.19	1.50%	350
Feb 25, 2026	12.03	12.03	11.97	12.01	12.01	0.33%	-
Feb 24, 2026	11.99	11.99	11.86	11.97	11.97	0.08%	-
Feb 23, 2026	11.81	11.97	11.76	11.96	11.96	3.82%	-
Feb 20, 2026	11.51	11.56	11.48	11.52	11.52	0.35%	-
Feb 19, 2026	11.53	11.53	11.43	11.48	11.48	-0.86%	-
Feb 18, 2026	11.49	11.63	11.49	11.58	11.58	1.67%	-
Feb 17, 2026	11.48	11.48	11.34	11.39	11.39	-0.70%	-
Feb 16, 2026	11.43	11.48	11.41	11.47	11.47	1.41%	-
Feb 13, 2026	11.22	11.31	11.11	11.31	11.31	1.16%	150
Feb 12, 2026	11.32	11.42	11.18	11.18	11.18	-0.97%	-
Feb 11, 2026	11.23	11.34	11.22	11.29	11.29	-0.62%	-
Feb 10, 2026	11.37	11.50	11.36	11.36	11.36	0.35%	-
Feb 9, 2026	10.92	11.32	10.92	11.32	11.32	2.91%	-
Feb 6, 2026	10.84	11.06	10.84	11.00	11.00	-1.17%	-
Feb 5, 2026	10.85	11.19	10.85	11.13	11.13	-3.05%	1,649
Feb 4, 2026	11.44	11.54	11.44	11.48	11.48	0.17%	560
Feb 3, 2026	11.09	11.46	11.09	11.46	11.46	5.23%	-
Feb 2, 2026	10.64	10.89	10.64	10.89	10.89	1.30%	-
Jan 30, 2026	10.96	10.96	10.75	10.75	10.75	-	-
Jan 29, 2026	10.90	11.03	10.75	10.75	10.75	-	-
Jan 28, 2026	10.87	10.88	10.75	10.75	10.75	-0.09%	-
Jan 27, 2026	10.91	10.91	10.76	10.76	10.76	-1.28%	-
Jan 26, 2026	11.09	11.13	10.90	10.90	10.90	-1.89%	80
Jan 23, 2026	10.83	11.24	10.83	11.11	11.11	3.35%	-
Jan 22, 2026	10.60	10.98	10.60	10.75	10.75	3.37%	-
Jan 21, 2026	10.26	10.40	10.09	10.40	10.40	0.87%	-
Jan 20, 2026	10.30	10.33	10.17	10.31	10.31	-2.64%	-
Jan 19, 2026	10.45	10.62	10.45	10.59	10.59	-2.22%	-
Jan 16, 2026	10.89	10.89	10.79	10.83	10.83	1.21%	-
Jan 15, 2026	10.57	10.70	10.55	10.70	10.70	1.42%	-
Jan 14, 2026	10.37	10.55	10.37	10.55	10.55	3.03%	-
Jan 13, 2026	10.27	10.27	10.02	10.24	10.24	-2.48%	310
Jan 12, 2026	10.05	10.50	10.05	10.50	10.50	5.32%	1,193
Jan 9, 2026	9.62	9.97	9.62	9.97	9.97	1.32%	914
Jan 8, 2026	9.52	9.84	9.43	9.84	9.84	3.80%	1,000
Jan 7, 2026	9.32	9.48	9.32	9.48	9.48	2.71%	851
Jan 6, 2026	9.22	9.23	9.13	9.23	9.23	2.44%	-
Jan 5, 2026	8.83	9.01	8.83	9.01	9.01	4.52%	-
Jan 2, 2026	8.51	8.62	8.51	8.62	8.62	2.25%	-
Dec 30, 2025	8.39	8.44	8.39	8.43	8.43	0.36%	-
Dec 29, 2025	8.38	8.40	8.38	8.40	8.40	0.36%	-
Dec 23, 2025	8.51	8.51	8.37	8.37	8.37	-2.45%	-
Dec 22, 2025	8.64	8.64	8.58	8.58	8.58	0.06%	300
Dec 19, 2025	8.31	8.58	8.31	8.58	8.58	2.69%	-