DEUTZ Aktiengesellschaft (VIE:DEZ)
Austria
· Delayed Price · Currency is EUR 10.20
-0.65 (-5.99%)
Last updated: Mar 9, 2026, 3:30 PM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.26 | 11.26 | 10.73 | 10.85 | 10.85 | -4.82% | - |
| 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% | - |
| Dec 18, 2025 | 8.41 | 8.41 | 8.31 | 8.35 | 8.35 | -0.48% | - |
| Dec 17, 2025 | 8.39 | 8.80 | 8.25 | 8.39 | 8.39 | 0.72% | 4,068 |
| Dec 16, 2025 | 8.53 | 8.53 | 8.31 | 8.33 | 8.33 | -3.20% | - |
| Dec 15, 2025 | 8.61 | 8.61 | 8.56 | 8.61 | 8.61 | 0.29% | - |
| Dec 12, 2025 | 8.59 | 8.72 | 8.58 | 8.58 | 8.58 | 1.12% | - |
| Dec 11, 2025 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | 1.74% | - |
| Dec 10, 2025 | 8.34 | 8.34 | 8.29 | 8.34 | 8.34 | 0.06% | - |
| Dec 9, 2025 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 1.71% | - |
| Dec 8, 2025 | 8.13 | 8.20 | 8.13 | 8.20 | 8.20 | 2.25% | - |
| Dec 5, 2025 | 7.98 | 8.06 | 7.98 | 8.02 | 8.02 | 1.14% | - |
| Dec 4, 2025 | 7.80 | 7.93 | 7.80 | 7.93 | 7.93 | 2.66% | - |
| Dec 3, 2025 | 7.83 | 7.83 | 7.70 | 7.72 | 7.72 | -0.52% | - |
| Dec 2, 2025 | 7.72 | 7.76 | 7.68 | 7.76 | 7.76 | -0.39% | - |
| Dec 1, 2025 | 7.84 | 7.84 | 7.72 | 7.79 | 7.79 | -1.89% | - |
| Nov 28, 2025 | 7.93 | 7.97 | 7.93 | 7.94 | 7.94 | 0.13% | - |
| Nov 27, 2025 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | 1.93% | - |
| Nov 26, 2025 | 7.72 | 7.80 | 7.72 | 7.78 | 7.78 | 0.58% | - |
| Nov 25, 2025 | 7.65 | 7.74 | 7.60 | 7.74 | 7.74 | 1.44% | - |
| Nov 24, 2025 | 7.60 | 7.68 | 7.59 | 7.63 | 7.63 | 0.20% | - |
| Nov 21, 2025 | 7.69 | 7.69 | 7.59 | 7.61 | 7.61 | -3.30% | - |
| Nov 20, 2025 | 7.88 | 7.88 | 7.73 | 7.87 | 7.87 | 1.35% | - |
| Nov 19, 2025 | 7.67 | 7.77 | 7.67 | 7.77 | 7.77 | 3.33% | - |
| Nov 18, 2025 | 7.47 | 7.58 | 7.47 | 7.52 | 7.52 | -2.08% | 1,340 |
| Nov 17, 2025 | 7.78 | 7.78 | 7.67 | 7.68 | 7.68 | 0.79% | - |
| Nov 14, 2025 | 7.78 | 7.78 | 7.61 | 7.62 | 7.62 | -3.85% | 30 |
| Nov 13, 2025 | 7.96 | 7.96 | 7.91 | 7.92 | 7.92 | -0.50% | - |
| Nov 12, 2025 | 7.83 | 7.96 | 7.83 | 7.96 | 7.96 | 1.99% | 500 |
| Nov 11, 2025 | 7.98 | 8.01 | 7.81 | 7.81 | 7.81 | -3.34% | - |
| Nov 10, 2025 | 8.12 | 8.18 | 8.08 | 8.08 | 8.08 | 1.70% | - |
| Nov 7, 2025 | 8.06 | 8.06 | 7.87 | 7.94 | 7.94 | -2.46% | - |
| Nov 6, 2025 | 8.08 | 8.36 | 8.04 | 8.14 | 8.14 | 1.75% | - |
| Nov 5, 2025 | 8.28 | 8.28 | 7.78 | 8.00 | 8.00 | -4.08% | - |
| Nov 4, 2025 | 8.43 | 8.43 | 8.34 | 8.34 | 8.34 | -3.75% | 772 |
| Nov 3, 2025 | 8.64 | 8.75 | 8.64 | 8.67 | 8.67 | 1.23% | - |
| Oct 31, 2025 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -0.81% | - |
| Oct 30, 2025 | 8.68 | 8.69 | 8.63 | 8.63 | 8.63 | -0.46% | - |
| Oct 29, 2025 | 8.72 | 8.72 | 8.56 | 8.67 | 8.67 | -0.34% | - |
| Oct 28, 2025 | 8.67 | 8.70 | 8.65 | 8.70 | 8.70 | -0.80% | - |
| Oct 27, 2025 | 8.84 | 8.84 | 8.75 | 8.77 | 8.77 | -0.40% | - |
| Oct 24, 2025 | 8.84 | 8.84 | 8.76 | 8.81 | 8.81 | 0.11% | - |
| Oct 23, 2025 | 8.86 | 8.86 | 8.79 | 8.80 | 8.80 | -0.40% | - |
| Oct 22, 2025 | 9.02 | 9.02 | 8.83 | 8.83 | 8.83 | -1.62% | - |
| Oct 21, 2025 | 8.98 | 8.98 | 8.92 | 8.98 | 8.98 | 0.11% | - |
| Oct 20, 2025 | 8.98 | 9.01 | 8.97 | 8.97 | 8.97 | 1.53% | - |
| Oct 17, 2025 | 9.21 | 9.21 | 8.72 | 8.83 | 8.83 | -0.62% | 156 |
| Oct 16, 2025 | 8.49 | 8.89 | 8.49 | 8.89 | 8.89 | 3.98% | 856 |
| Oct 15, 2025 | 8.92 | 8.92 | 8.55 | 8.55 | 8.55 | -4.15% | 50 |
| Oct 14, 2025 | 8.87 | 8.92 | 8.82 | 8.92 | 8.92 | -2.14% | - |
| Oct 13, 2025 | 9.25 | 9.25 | 9.11 | 9.11 | 9.11 | -0.33% | - |