Skip to main content
DEUTZ Aktiengesellschaft (ETR:DEZ)
Germany flag Germany · Delayed Price · Currency is EUR
9.53
-0.34 (-3.40%)
Apr 28, 2026, 5:35 PM CET

DEUTZ Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.909.909.509.539.53-3.40%505,570
Apr 27, 202610.0810.149.859.879.87-1.45%733,700
Apr 24, 202610.3210.3710.0110.0110.01-4.30%674,518
Apr 23, 202610.2410.5510.2010.4610.461.95%1,092,791
Apr 22, 202610.4210.4510.2110.2610.26-0.58%894,558
Apr 21, 202610.4610.5710.2710.3210.32-0.48%532,509
Apr 20, 202610.2910.5110.2710.3710.37-2.54%868,324
Apr 17, 202610.0410.6410.0310.6410.645.56%1,615,750
Apr 16, 202610.1510.2810.0310.0810.08-0.30%872,023
Apr 15, 202610.1710.2910.0910.1110.11-0.49%885,834
Apr 14, 20269.8010.219.7510.1610.165.67%1,113,943
Apr 13, 20269.469.629.409.629.62-0.26%472,698
Apr 10, 20269.659.759.479.649.640.84%894,069
Apr 9, 20269.429.639.309.569.56-0.10%798,407
Apr 8, 20269.429.609.269.579.579.81%1,292,025
Apr 7, 20268.809.028.648.728.72-1.25%1,395,784
Apr 2, 20268.728.928.648.838.83-2.49%1,237,488
Apr 1, 20268.909.118.729.059.057.23%1,345,758
Mar 31, 20268.408.608.318.448.44-0.41%1,800,626
Mar 30, 20268.258.518.138.488.481.50%1,163,935
Mar 27, 20268.488.548.218.358.35-0.24%1,673,082
Mar 26, 20268.848.948.178.378.37-7.15%3,287,468
Mar 25, 20269.209.218.939.029.021.46%1,057,513
Mar 24, 20269.209.208.608.898.89-3.00%972,293
Mar 23, 20268.529.308.419.169.162.23%1,441,972
Mar 20, 20269.149.328.968.968.960.06%4,671,310
Mar 19, 20269.469.498.968.968.96-7.44%949,906
Mar 18, 20269.809.969.599.689.680.73%582,544
Mar 17, 20269.679.749.449.619.61-1.23%717,080
Mar 16, 20269.949.959.709.739.73-0.66%535,603
Mar 13, 202610.2010.229.799.799.79-5.32%995,697
Mar 12, 202610.7010.7710.2210.3410.34-3.00%572,594
Mar 11, 202610.9710.9710.4610.6610.66-3.35%742,718
Mar 10, 202610.7011.1410.6511.0311.038.46%1,011,624
Mar 9, 202610.2210.379.9210.1710.17-6.01%1,134,117
Mar 6, 202611.1111.2710.6910.8210.82-2.08%765,759
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