DEUTZ Aktiengesellschaft (VIE:DEZ)
Austria · Delayed Price · Currency is EUR 9.41
+0.04 (0.37%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:DEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 9.04 | 9.04 | 8.72 | 8.74 | 8.74 | -3.53% | - |
| Jun 25, 2026 | 9.01 | 9.06 | 8.87 | 9.06 | 9.06 | 0.44% | - |
| Jun 24, 2026 | 9.47 | 9.47 | 8.91 | 9.02 | 9.02 | -7.30% | 850 |
| Jun 23, 2026 | 9.66 | 9.73 | 9.46 | 9.73 | 9.73 | -1.72% | 500 |
| Jun 22, 2026 | 9.96 | 9.96 | 9.81 | 9.90 | 9.90 | -0.45% | - |
| Jun 19, 2026 | 9.84 | 9.98 | 9.84 | 9.94 | 9.94 | 0.40% | - |
| Jun 18, 2026 | 9.84 | 9.90 | 9.76 | 9.90 | 9.90 | -0.15% | - |
| Jun 17, 2026 | 10.02 | 10.02 | 9.85 | 9.92 | 9.92 | - | - |
| Jun 16, 2026 | 9.84 | 9.92 | 9.78 | 9.92 | 9.92 | 1.38% | - |
| Jun 15, 2026 | 9.63 | 9.90 | 9.63 | 9.78 | 9.78 | 6.65% | 1,000 |
| Jun 12, 2026 | 9.20 | 9.35 | 9.14 | 9.17 | 9.17 | 3.38% | - |
| Jun 11, 2026 | 8.93 | 8.96 | 8.79 | 8.87 | 8.87 | -2.04% | 1,182 |
| Jun 10, 2026 | 9.25 | 9.25 | 9.03 | 9.06 | 9.06 | -2.42% | 1,000 |
| Jun 9, 2026 | 9.62 | 9.73 | 9.28 | 9.28 | 9.28 | -3.68% | - |
| Jun 8, 2026 | 9.31 | 9.82 | 9.31 | 9.64 | 9.64 | 1.05% | - |
| Jun 5, 2026 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | -2.41% | - |
| Jun 4, 2026 | 9.91 | 9.91 | 9.77 | 9.77 | 9.77 | -1.61% | - |
| Jun 3, 2026 | 9.98 | 9.98 | 9.87 | 9.93 | 9.93 | -1.59% | 620 |
| Jun 2, 2026 | 10.42 | 10.42 | 10.05 | 10.09 | 10.09 | -0.79% | - |
| Jun 1, 2026 | 10.43 | 10.67 | 10.17 | 10.17 | 10.17 | -3.42% | - |
| May 29, 2026 | 10.37 | 10.62 | 10.37 | 10.53 | 10.53 | 2.53% | - |
| May 28, 2026 | 10.23 | 10.37 | 10.22 | 10.27 | 10.27 | 0.20% | - |
| May 27, 2026 | 10.18 | 10.39 | 10.18 | 10.25 | 10.25 | 1.38% | 400 |
| May 26, 2026 | 10.06 | 10.11 | 9.95 | 10.11 | 10.11 | -0.20% | - |
| May 25, 2026 | 10.04 | 10.13 | 10.04 | 10.13 | 10.13 | 3.84% | - |
| May 22, 2026 | 9.81 | 9.81 | 9.63 | 9.76 | 9.76 | 0.98% | - |
| May 21, 2026 | 9.79 | 9.84 | 9.65 | 9.66 | 9.66 | -2.47% | - |
| May 20, 2026 | 9.67 | 9.91 | 9.60 | 9.91 | 9.91 | 4.21% | 1,182 |
| May 19, 2026 | 9.80 | 9.80 | 9.51 | 9.51 | 9.51 | -2.86% | - |
| May 18, 2026 | 9.72 | 9.95 | 9.68 | 9.79 | 9.79 | -1.31% | - |
| May 15, 2026 | 10.24 | 10.24 | 9.92 | 9.92 | 9.92 | -6.37% | - |
| May 14, 2026 | 10.52 | 10.59 | 10.52 | 10.59 | 10.59 | 0.38% | - |
| May 13, 2026 | 10.61 | 10.73 | 10.61 | 10.73 | 10.55 | 0.56% | - |
| May 12, 2026 | 10.79 | 10.79 | 10.67 | 10.67 | 10.49 | 0.19% | - |
| May 11, 2026 | 10.93 | 10.93 | 10.46 | 10.65 | 10.47 | -2.47% | - |