DEUTZ Aktiengesellschaft (VIE:DEZ)
Austria · Delayed Price · Currency is EUR 12.79
+0.35 (2.81%)
At close: Sep 4, 2026
VIE:DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.60 | 12.88 | 12.60 | 12.79 | 12.79 | 2.81% | 1,665 |
| Sep 3, 2026 | 12.33 | 12.44 | 12.15 | 12.44 | 12.44 | 2.89% | - |
| Sep 2, 2026 | 12.31 | 12.31 | 11.81 | 12.09 | 12.09 | -5.25% | - |
| Sep 1, 2026 | 12.89 | 12.89 | 12.65 | 12.76 | 12.76 | -0.31% | - |
| Aug 31, 2026 | 12.89 | 12.94 | 12.76 | 12.80 | 12.80 | -0.85% | 1,297 |
| Aug 28, 2026 | 12.50 | 12.91 | 12.50 | 12.91 | 12.91 | 4.96% | 335 |
| Aug 27, 2026 | 12.13 | 12.30 | 12.08 | 12.30 | 12.30 | 4.50% | - |
| Aug 26, 2026 | 11.68 | 11.87 | 11.68 | 11.77 | 11.77 | 2.97% | - |
| Aug 25, 2026 | 10.94 | 11.43 | 10.94 | 11.43 | 11.43 | 10.86% | - |
| Aug 24, 2026 | 10.38 | 10.41 | 10.31 | 10.31 | 10.31 | -0.58% | - |
| Aug 21, 2026 | 10.10 | 10.37 | 10.10 | 10.37 | 10.37 | 2.88% | - |
| Aug 20, 2026 | 10.07 | 10.14 | 10.07 | 10.08 | 10.08 | -1.56% | - |
| Aug 19, 2026 | 10.09 | 10.24 | 10.09 | 10.24 | 10.24 | 0.20% | - |
| Aug 18, 2026 | 10.25 | 10.27 | 10.22 | 10.22 | 10.22 | -1.64% | - |
| Aug 17, 2026 | 10.29 | 10.42 | 10.29 | 10.39 | 10.39 | 2.26% | - |
| Aug 14, 2026 | 10.21 | 10.33 | 10.14 | 10.16 | 10.16 | -1.65% | 1,968 |
| Aug 13, 2026 | 10.47 | 10.47 | 10.33 | 10.33 | 10.33 | -4.17% | - |
| Aug 12, 2026 | 10.76 | 10.78 | 10.64 | 10.78 | 10.78 | 1.13% | 1,030 |
| Aug 11, 2026 | 10.58 | 10.66 | 10.42 | 10.66 | 10.66 | -0.19% | 1,157 |
| Aug 10, 2026 | 10.54 | 10.79 | 10.54 | 10.68 | 10.68 | 2.40% | - |
| Aug 7, 2026 | 10.65 | 10.65 | 10.43 | 10.43 | 10.43 | 7.69% | 2,216 |
| Aug 6, 2026 | 9.80 | 9.82 | 9.31 | 9.69 | 9.69 | -1.22% | 5,857 |
| Aug 5, 2026 | 10.05 | 10.05 | 9.69 | 9.81 | 9.81 | -1.11% | - |
| Aug 4, 2026 | 10.01 | 10.01 | 9.84 | 9.92 | 9.92 | 0.25% | - |
| Aug 3, 2026 | 10.03 | 10.03 | 9.88 | 9.89 | 9.89 | 1.80% | 1,089 |
| Jul 31, 2026 | 9.83 | 9.83 | 9.69 | 9.72 | 9.72 | 0.73% | - |
| Jul 30, 2026 | 9.77 | 9.77 | 9.61 | 9.65 | 9.65 | -2.38% | - |
| Jul 29, 2026 | 10.00 | 10.00 | 9.76 | 9.88 | 9.88 | -1.40% | - |
| Jul 28, 2026 | 10.21 | 10.21 | 10.02 | 10.02 | 10.02 | -0.30% | - |
| Jul 27, 2026 | 10.49 | 10.49 | 10.05 | 10.05 | 10.05 | -1.18% | - |
| Jul 24, 2026 | 10.12 | 10.17 | 10.01 | 10.17 | 10.17 | 1.09% | - |
| Jul 23, 2026 | 10.11 | 10.11 | 9.79 | 10.06 | 10.06 | -0.89% | - |
| Jul 22, 2026 | 9.46 | 10.15 | 9.46 | 10.15 | 10.15 | 6.95% | 200 |
| Jul 21, 2026 | 9.30 | 9.49 | 9.30 | 9.49 | 9.49 | 1.77% | - |
| Jul 20, 2026 | 9.43 | 9.43 | 9.33 | 9.33 | 9.33 | -0.53% | - |
| Jul 17, 2026 | 9.18 | 9.38 | 9.13 | 9.38 | 9.38 | 0.16% | - |
| Jul 16, 2026 | 9.27 | 9.37 | 9.17 | 9.36 | 9.36 | 1.91% | 450 |
| Jul 15, 2026 | 9.13 | 9.49 | 9.13 | 9.19 | 9.19 | -0.97% | - |
| Jul 14, 2026 | 9.26 | 9.33 | 9.10 | 9.28 | 9.28 | -1.38% | 600 |
| Jul 13, 2026 | 9.19 | 9.47 | 9.19 | 9.41 | 9.41 | 1.51% | 645 |
| Jul 10, 2026 | 9.48 | 9.48 | 9.10 | 9.27 | 9.27 | -0.27% | 2,375 |
| Jul 9, 2026 | 9.49 | 9.49 | 8.88 | 9.29 | 9.29 | 5.87% | 11,511 |
| Jul 8, 2026 | 9.02 | 9.02 | 8.58 | 8.78 | 8.78 | -4.46% | 250 |
| Jul 7, 2026 | 9.50 | 9.50 | 9.19 | 9.19 | 9.19 | -2.60% | - |
| Jul 6, 2026 | 9.33 | 9.53 | 9.33 | 9.43 | 9.43 | 2.39% | - |
| Jul 3, 2026 | 9.22 | 9.23 | 9.17 | 9.21 | 9.21 | 3.37% | 250 |
| Jul 2, 2026 | 8.64 | 8.92 | 8.64 | 8.91 | 8.91 | 1.60% | - |
| Jul 1, 2026 | 8.72 | 8.81 | 8.72 | 8.77 | 8.77 | -0.51% | 250 |
| Jun 30, 2026 | 8.81 | 8.82 | 8.69 | 8.82 | 8.82 | 1.97% | - |
| Jun 29, 2026 | 8.72 | 8.72 | 8.63 | 8.65 | 8.65 | -1.03% | - |