Skip to main content
DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany flag Germany · Delayed Price · Currency is EUR
10.82
-0.23 (-2.08%)
Mar 6, 2026, 5:38 PM CET

DEUTZ Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.1111.2710.6910.85--1.81%519,707
Mar 5, 202611.6011.7411.0211.0511.05-4.58%621,723
Mar 4, 202611.0911.7211.0511.5811.584.14%768,337
Mar 3, 202612.2512.2611.1211.1211.12-10.32%1,517,991
Mar 2, 202612.2012.4611.9512.4012.40-0.80%694,794
Feb 27, 202612.2512.5012.1612.5012.502.97%894,624
Feb 26, 202612.0012.2211.9012.1412.141.51%476,066
Feb 25, 202612.0112.0711.9211.9611.96-812,570
Feb 24, 202612.2212.2211.7611.9611.96-0.58%490,784
Feb 23, 202611.6912.0511.5812.0312.034.34%1,261,417
Feb 20, 202611.4411.6511.3811.5311.531.32%338,296
Feb 19, 202611.5711.5711.3711.3811.38-1.98%334,813
Feb 18, 202611.4411.6711.4411.6111.611.93%343,554
Feb 17, 202611.5311.5511.2111.3911.39-0.96%451,214
Feb 16, 202611.5011.5111.3511.5011.501.59%331,835
Feb 13, 202611.0811.3211.0311.3211.320.98%435,133
Feb 12, 202611.1011.4511.1011.2111.21-0.36%541,756
Feb 11, 202611.3011.4011.1311.2511.25-0.71%365,460
Feb 10, 202611.3511.5511.2811.3311.33-0.09%787,637
Feb 9, 202610.9011.3410.8711.3411.343.28%790,292
Feb 6, 202610.9111.0810.8010.9810.98-0.81%455,649
Feb 5, 202610.8811.2810.7811.0711.07-1.51%621,433
Feb 4, 202611.4911.5811.2211.2411.24-2.09%548,177
Feb 3, 202611.0011.5110.9811.4811.485.32%1,249,108
Feb 2, 202610.6010.9110.6010.9010.900.65%459,282
Jan 30, 202610.9111.0110.7610.8310.830.84%501,080
Jan 29, 202610.9111.0910.7410.7410.74-0.92%508,882
Jan 28, 202610.8710.8910.7410.8410.840.65%374,532
Jan 27, 202610.9210.9510.6810.7710.77-1.28%454,788
Jan 26, 202610.9011.1810.8510.9110.91-1.45%804,075
Jan 23, 202611.0011.2610.9111.0711.07-0.54%789,505
Jan 22, 202610.5011.1310.5011.1311.136.92%1,232,239
Jan 21, 202610.2710.4410.0510.4110.411.66%700,206
Jan 20, 202610.4510.4610.1110.2410.24-3.03%684,275
Jan 19, 202610.4510.6510.3710.5610.56-2.04%676,483
Jan 16, 202610.8810.9710.7310.7810.78-1.10%841,334
Jan 15, 202610.5310.9010.4810.9010.903.51%1,557,223
Jan 14, 202610.3510.5810.2910.5310.532.13%1,247,804
Jan 13, 202610.4010.409.9210.3110.31-2.09%1,212,268
Jan 12, 202610.0010.6010.0010.5310.535.56%1,534,566
Jan 9, 20269.6310.019.639.989.983.74%1,395,770
Jan 8, 20269.579.669.399.629.620.84%585,044
Jan 7, 20269.299.559.299.549.542.64%835,437
Jan 6, 20269.189.299.109.299.292.09%936,612
Jan 5, 20268.769.108.769.109.105.14%646,206
Jan 2, 20268.498.668.458.668.661.82%328,085
Dec 30, 20258.398.508.378.508.500.83%227,354
Dec 29, 20258.388.458.348.438.430.42%322,750
Dec 23, 20258.568.568.338.408.40-2.04%317,668
Dec 22, 20258.598.658.548.578.570.23%389,481
Dec 19, 20258.378.608.318.558.552.64%599,677
Dec 18, 20258.368.408.188.338.33-0.18%429,332
Dec 17, 20258.358.858.238.358.350.66%987,403
Dec 16, 20258.488.568.238.298.29-3.44%395,196
Dec 15, 20258.628.648.508.598.590.29%363,374
Dec 12, 20258.588.788.568.568.560.41%829,912
Dec 11, 20258.308.538.308.538.532.65%555,757
Dec 10, 20258.378.428.268.318.31-1.13%318,786
Dec 9, 20258.348.408.258.408.401.51%474,833
Dec 8, 20258.158.288.108.288.283.18%440,512
Dec 5, 20257.978.117.948.028.021.13%349,071
Dec 4, 20257.737.947.737.937.932.45%375,418
Dec 3, 20257.827.857.697.747.74-0.77%273,182
Dec 2, 20257.697.817.667.807.800.84%295,315
Dec 1, 20257.917.917.707.747.74-2.70%332,864
Nov 28, 20257.907.987.897.957.950.19%246,953
Nov 27, 20257.777.987.777.947.941.73%334,523
Nov 26, 20257.747.847.677.807.801.96%390,118
Nov 25, 20257.667.747.567.657.650.20%413,313
Nov 24, 20257.507.727.487.647.640.79%915,514
Nov 21, 20257.647.727.527.587.58-3.63%461,905
Nov 20, 20257.917.937.697.867.861.55%603,850
Nov 19, 20257.727.797.607.747.742.38%474,060
Nov 18, 20257.407.637.337.567.56-1.31%643,208
Nov 17, 20257.707.797.647.667.66-0.97%410,382
Nov 14, 20257.807.817.577.747.74-2.15%501,492
Nov 13, 20257.948.027.877.917.91-0.63%313,574
Nov 12, 20257.868.037.797.967.961.92%493,288
Nov 11, 20258.038.057.767.817.81-3.22%702,009
Nov 10, 20258.228.268.028.078.071.19%404,429
Nov 7, 20257.898.067.857.977.970.76%505,657
Nov 6, 20258.088.447.887.917.91-1.31%1,230,254
Nov 5, 20258.248.367.428.028.02-3.84%1,761,310
Nov 4, 20258.508.518.308.348.34-3.70%592,796
Nov 3, 20258.598.768.598.668.660.76%348,356
Oct 31, 20258.668.748.558.598.59-0.41%533,366
Oct 30, 20258.708.718.608.638.63-1.15%345,827
Oct 29, 20258.718.758.498.738.730.11%688,295
Oct 28, 20258.748.748.628.728.72-0.74%430,707
Oct 27, 20258.928.938.758.788.78-0.23%463,374
Oct 24, 20258.858.888.728.808.80-281,176
Oct 23, 20258.828.898.748.808.80-0.40%337,948
Oct 22, 20258.788.958.768.848.84-1.40%399,005
Oct 21, 20259.009.038.888.968.96-0.28%384,093
Oct 20, 20258.979.058.938.998.992.22%531,478
Oct 17, 20258.688.928.648.798.79-1.90%658,617
Oct 16, 20258.498.968.438.968.964.92%1,520,875
Oct 15, 20258.999.018.548.548.54-3.72%920,591
Oct 14, 20258.918.988.808.878.87-2.63%677,800
Oct 13, 20259.139.329.099.119.110.33%450,871