Skip to main content
DEUTZ Aktiengesellschaft (VIE:DEZ)
Austria flag Austria · Delayed Price · Currency is EUR
7.85
+0.13 (1.68%)
Last updated: Dec 4, 2025, 1:00 PM CET

DEUTZ Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257.807.937.807.937.932.66%-
Dec 3, 20257.837.837.707.727.72-0.52%-
Dec 2, 20257.727.767.687.767.76-0.39%-
Dec 1, 20257.847.847.727.797.79-1.89%-
Nov 28, 20257.937.977.937.947.940.13%-
Nov 27, 20257.787.937.787.937.931.93%-
Nov 26, 20257.727.807.727.787.780.58%-
Nov 25, 20257.657.747.607.747.741.44%-
Nov 24, 20257.607.687.597.637.630.20%-
Nov 21, 20257.697.697.597.617.61-3.30%-
Nov 20, 20257.887.887.737.877.871.35%-
Nov 19, 20257.677.777.677.777.773.33%-
Nov 18, 20257.477.587.477.527.52-2.08%1,340
Nov 17, 20257.787.787.677.687.680.79%-
Nov 14, 20257.787.787.617.627.62-3.85%30
Nov 13, 20257.967.967.917.927.92-0.50%-
Nov 12, 20257.837.967.837.967.961.99%500
Nov 11, 20257.988.017.817.817.81-3.34%-
Nov 10, 20258.128.188.088.088.081.70%-
Nov 7, 20258.068.067.877.947.94-2.46%-
Nov 6, 20258.088.368.048.148.141.75%-
Nov 5, 20258.288.287.788.008.00-4.08%-
Nov 4, 20258.438.438.348.348.34-3.75%772
Nov 3, 20258.648.758.648.678.671.23%-
Oct 31, 20258.708.708.568.568.56-0.81%-
Oct 30, 20258.688.698.638.638.63-0.46%-
Oct 29, 20258.728.728.568.678.67-0.34%-
Oct 28, 20258.678.708.658.708.70-0.80%-
Oct 27, 20258.848.848.758.778.77-0.40%-
Oct 24, 20258.848.848.768.818.810.11%-
Oct 23, 20258.868.868.798.808.80-0.40%-
Oct 22, 20259.029.028.838.838.83-1.62%-
Oct 21, 20258.988.988.928.988.980.11%-
Oct 20, 20258.989.018.978.978.971.53%-
Oct 17, 20259.219.218.728.838.83-0.62%156
Oct 16, 20258.498.898.498.898.893.98%856
Oct 15, 20258.928.928.558.558.55-4.15%50
Oct 14, 20258.878.928.828.928.92-2.14%-
Oct 13, 20259.259.259.119.119.11-0.33%-
Oct 10, 20259.269.269.149.149.14-2.04%-
Oct 9, 20259.329.439.329.339.33-0.53%-
Oct 8, 20259.359.439.359.389.381.41%-
Oct 7, 20259.409.409.259.259.25-2.01%32
Oct 6, 20259.469.469.419.449.440.21%50
Oct 3, 20259.389.549.389.429.421.56%-
Oct 2, 20259.399.399.289.289.281.70%13
Oct 1, 20258.929.198.929.129.123.99%1
Sep 30, 20258.888.968.608.778.77-435
Sep 29, 20259.049.048.778.778.77-3.09%-
Sep 26, 20259.179.179.059.059.05-0.44%-
Sep 25, 20259.289.289.099.099.09-2.31%-
Sep 24, 20259.459.459.319.319.31-2.05%200
Sep 23, 20259.589.609.499.509.500.32%-
Sep 22, 20259.449.539.449.479.470.80%500
Sep 19, 20259.539.539.409.409.40-0.53%-
Sep 18, 20259.529.569.409.459.450.21%-
Sep 17, 20259.609.609.259.439.43-3.33%16,650
Sep 16, 20259.779.779.759.759.75-0.05%-
Sep 15, 20259.8710.139.769.769.76-0.31%5,650
Sep 12, 20259.859.859.759.799.790.82%-
Sep 11, 20259.449.769.249.719.714.02%342
Sep 10, 20259.369.369.229.339.33-0.16%10
Sep 9, 20259.479.479.359.359.35-5.61%150
Sep 8, 20259.779.929.779.909.903.23%50
Sep 5, 20259.629.679.599.599.591.70%500
Sep 4, 20259.649.649.379.439.43-2.83%310
Sep 3, 20259.349.779.349.719.714.52%1,212
Sep 2, 20259.669.689.179.299.294.86%5,688
Sep 1, 20258.948.948.828.868.86-0.45%-
Aug 29, 20258.968.968.908.908.90-0.50%-
Aug 28, 20259.069.068.948.948.940.34%-
Aug 27, 20259.049.048.918.918.91-1.33%-
Aug 26, 20259.149.149.039.039.03-1.74%-
Aug 25, 20259.179.199.149.199.190.49%-
Aug 22, 20259.089.159.089.159.151.27%-
Aug 21, 20259.099.099.039.039.030.67%150
Aug 20, 20259.009.098.978.978.97-1.54%-
Aug 19, 20259.199.199.109.119.110.16%-
Aug 18, 20259.079.149.079.109.100.94%-
Aug 15, 20259.139.139.019.019.010.33%-
Aug 14, 20258.979.128.978.988.98-0.39%665
Aug 13, 20259.099.099.029.029.020.45%-
Aug 12, 20259.049.048.938.988.981.07%-
Aug 11, 20258.968.968.888.888.881.20%400
Aug 8, 20258.538.788.538.788.783.11%-
Aug 7, 20258.518.518.518.518.5112.94%-
Aug 6, 20257.567.567.507.547.54-0.13%-
Aug 5, 20257.517.557.507.557.551.48%-
Aug 4, 20257.537.537.427.447.44-1.13%-
Aug 1, 20257.687.687.447.527.52-3.16%-
Jul 31, 20257.757.817.757.777.77-0.58%-
Jul 30, 20257.717.817.717.817.810.71%20
Jul 29, 20257.747.847.747.767.760.71%-
Jul 28, 20257.867.867.707.707.70-0.71%-
Jul 25, 20257.607.767.607.767.760.58%-
Jul 24, 20257.727.727.657.717.71-1.91%-
Jul 23, 20257.707.887.707.867.863.35%-
Jul 22, 20257.687.687.497.617.61-2.56%-
Jul 21, 20257.937.987.817.817.81-0.70%20
Jul 18, 20257.887.947.857.867.86-0.19%80