DEUTZ AG DEZ
XETR · Germany · Producer Manufacturing
€10.89-0.32 (-2.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.89 | -2.85% | €11.05 | €11.26 | €10.89 | 607.98K |
| 2026-09-30 | €11.21 | -0.27% | €11.55 | €11.62 | €11.13 | 537.42K |
| 2026-09-29 | €11.24 | +1.63% | €11.19 | €11.43 | €11.01 | 497.61K |
| 2026-09-28 | €11.06 | -0.98% | €11.35 | €11.40 | €11.06 | 572.18K |
| 2026-09-25 | €11.17 | +0.45% | €11.35 | €11.50 | €11.15 | 663.50K |
| 2026-09-24 | €11.12 | -3.14% | €11.31 | €11.66 | €11.01 | 1.17M |
| 2026-09-23 | €11.48 | -4.89% | €12.11 | €12.11 | €11.48 | 741.57K |
| 2026-09-22 | €12.07 | -0.08% | €11.98 | €12.14 | €11.76 | 609.06K |
| 2026-09-21 | €12.08 | -0.58% | €12.32 | €12.34 | €12.00 | 1.12M |
| 2026-09-18 | €12.15 | -0.08% | €12.16 | €12.45 | €12.10 | 905.53K |
| 2026-09-17 | €12.16 | +4.65% | €11.74 | €12.20 | €11.63 | 1.04M |
| 2026-09-16 | €11.62 | -3.17% | €12.19 | €12.21 | €11.51 | 997.27K |
| 2026-09-15 | €12.00 | -2.36% | €11.81 | €12.19 | €11.42 | 2.24M |
| 2026-09-14 | €12.29 | -4.13% | €12.73 | €12.77 | €12.08 | 730.45K |
| 2026-09-11 | €12.82 | +0.79% | €12.84 | €13.22 | €12.74 | 657.34K |
| 2026-09-10 | €12.72 | -4.58% | €13.25 | €13.35 | €12.68 | 794.35K |
| 2026-09-09 | €13.33 | +1.37% | €12.99 | €13.35 | €12.91 | 441.91K |
| 2026-09-08 | €13.15 | +0.92% | €13.02 | €13.25 | €12.86 | 565.12K |
| 2026-09-07 | €13.03 | +1.48% | €12.81 | €13.03 | €12.70 | 752.96K |
| 2026-09-04 | €12.84 | +3.05% | €12.54 | €12.92 | €12.50 | 614.06K |
| 2026-09-03 | €12.46 | +2.72% | €12.26 | €12.50 | €12.03 | 589.34K |
| 2026-09-02 | €12.13 | -3.50% | €12.34 | €12.42 | €11.76 | 1.19M |
| 2026-09-01 | €12.57 | -1.33% | €12.84 | €12.97 | €12.46 | 1.38M |
| 2026-08-31 | €12.74 | -1.62% | €12.80 | €12.98 | €12.73 | 1.10M |
| 2026-08-28 | €12.95 | +4.02% | €12.45 | €12.95 | €12.44 | 1.24M |
| 2026-08-27 | €12.45 | +3.66% | €12.11 | €12.45 | €12.01 | 1.03M |
| 2026-08-26 | €12.01 | +4.34% | €11.65 | €12.01 | €11.55 | 1.02M |
| 2026-08-25 | €11.51 | +11.21% | €10.82 | €11.51 | €10.78 | 2.40M |
| 2026-08-24 | €10.35 | -0.38% | €10.38 | €10.47 | €10.20 | 495.40K |
| 2026-08-21 | €10.39 | +3.18% | €10.01 | €10.44 | €10.01 | 568.70K |
| 2026-08-20 | €10.07 | -0.30% | €10.15 | €10.16 | €10.01 | 333.96K |
| 2026-08-19 | €10.10 | -0.49% | €10.10 | €10.25 | €10.05 | 277.80K |
| 2026-08-18 | €10.15 | -1.84% | €10.25 | €10.32 | €10.14 | 293.32K |
| 2026-08-17 | €10.34 | +1.57% | €10.41 | €10.51 | €10.22 | 447.17K |
| 2026-08-14 | €10.18 | -0.49% | €10.30 | €10.35 | €10.09 | 420.57K |
| 2026-08-13 | €10.23 | -3.58% | €10.60 | €10.60 | €10.23 | 750.52K |
| 2026-08-12 | €10.61 | -1.30% | €10.70 | €10.80 | €10.58 | 576.96K |
| 2026-08-11 | €10.75 | +1.32% | €10.67 | €10.82 | €10.39 | 775.40K |
| 2026-08-10 | €10.61 | +2.91% | €10.41 | €10.86 | €10.38 | 777.57K |
| 2026-08-07 | €10.31 | +2.89% | €10.20 | €10.68 | €10.12 | 1.55M |
| 2026-08-06 | €10.02 | +3.30% | €10.16 | €10.19 | €9.26 | 3.13M |
| 2026-08-05 | €9.70 | -1.52% | €10.14 | €10.17 | €9.63 | 939.32K |
| 2026-08-04 | €9.85 | +0.66% | €9.95 | €10.13 | €9.82 | 751.75K |
| 2026-08-03 | €9.78 | 0.00% | €9.95 | €10.04 | €9.78 | 801.45K |
| 2026-07-31 | €9.78 | +2.78% | €10.00 | €10.03 | €9.65 | 692.94K |
| 2026-07-30 | €9.52 | -1.70% | €9.84 | €9.84 | €9.52 | 788.05K |
| 2026-07-29 | €9.69 | -3.44% | €10.10 | €10.10 | €9.60 | 1.04M |
| 2026-07-28 | €10.03 | -0.89% | €10.21 | €10.21 | €9.98 | 500.18K |
| 2026-07-27 | €10.12 | -1.08% | €10.39 | €10.55 | €9.95 | 879.38K |
| 2026-07-24 | €10.23 | +1.99% | €10.16 | €10.24 | €9.97 | 802.90K |
| 2026-07-23 | €10.03 | -1.47% | €10.10 | €10.16 | €9.69 | 1.14M |
| 2026-07-22 | €10.18 | +7.16% | €9.47 | €10.18 | €9.40 | 1.59M |
| 2026-07-21 | €9.50 | +2.70% | €9.26 | €9.52 | €9.22 | 663.18K |
| 2026-07-20 | €9.25 | -1.07% | €9.54 | €9.54 | €9.25 | 599.75K |
| 2026-07-17 | €9.35 | +0.59% | €9.10 | €9.45 | €9.10 | 807.35K |
| 2026-07-16 | €9.30 | +1.42% | €9.22 | €9.38 | €9.11 | 656.57K |
| 2026-07-15 | €9.16 | -0.70% | €9.19 | €9.60 | €9.06 | 913.93K |
| 2026-07-14 | €9.23 | -1.23% | €9.27 | €9.34 | €9.04 | 781.01K |
| 2026-07-13 | €9.35 | +0.81% | €9.19 | €9.47 | €9.09 | 705.32K |
| 2026-07-10 | €9.27 | -0.16% | €9.47 | €9.69 | €9.06 | 1.38M |
| 2026-07-09 | €9.28 | +5.99% | €9.51 | €9.65 | €8.85 | 2.49M |
| 2026-07-08 | €8.76 | -4.63% | €9.06 | €9.08 | €8.68 | 954.58K |
| 2026-07-07 | €9.19 | -2.70% | €9.40 | €9.52 | €9.06 | 740.12K |
| 2026-07-06 | €9.44 | +2.61% | €9.25 | €9.56 | €9.24 | 525.37K |
| 2026-07-03 | €9.20 | +2.39% | €9.22 | €9.38 | €9.14 | 645.78K |
| 2026-07-02 | €8.98 | +3.28% | €8.57 | €9.02 | €8.55 | 622.80K |
| 2026-07-01 | €8.70 | -0.51% | €8.80 | €8.87 | €8.68 | 529.27K |
| 2026-06-30 | €8.74 | +1.10% | €8.98 | €9.02 | €8.64 | 594.29K |
| 2026-06-29 | €8.65 | -1.09% | €8.81 | €8.81 | €8.57 | 594.94K |
| 2026-06-26 | €8.74 | -2.45% | €8.95 | €9.09 | €8.61 | 697.36K |
| 2026-06-25 | €8.97 | -0.28% | €9.06 | €9.11 | €8.81 | 750.96K |
| 2026-06-24 | €8.99 | -6.65% | €9.44 | €9.55 | €8.82 | 1.12M |
| 2026-06-23 | €9.63 | -1.88% | €9.62 | €9.78 | €9.43 | 744.58K |
| 2026-06-22 | €9.81 | -0.76% | €10.09 | €10.09 | €9.79 | 394.03K |
| 2026-06-19 | €9.89 | -0.30% | €9.76 | €10.05 | €9.73 | 817.93K |
| 2026-06-18 | €9.92 | -0.15% | €9.84 | €9.92 | €9.70 | 513.07K |
| 2026-06-17 | €9.94 | +0.10% | €10.09 | €10.15 | €9.78 | 519.25K |
| 2026-06-16 | €9.93 | +2.06% | €9.84 | €9.93 | €9.70 | 614.12K |
| 2026-06-15 | €9.73 | +6.81% | €9.70 | €9.98 | €9.55 | 879.81K |
| 2026-06-12 | €9.10 | +2.30% | €9.27 | €9.42 | €9.05 | 477.95K |
| 2026-06-11 | €8.90 | -1.00% | €9.01 | €9.01 | €8.76 | 598.33K |
| 2026-06-10 | €8.99 | -2.44% | €9.28 | €9.28 | €8.93 | 706.85K |
| 2026-06-09 | €9.22 | -3.81% | €9.62 | €9.83 | €9.22 | 602.03K |
| 2026-06-08 | €9.58 | +0.26% | €9.35 | €9.92 | €9.26 | 690.17K |
| 2026-06-05 | €9.56 | -1.80% | €9.70 | €9.74 | €9.52 | 333.87K |
| 2026-06-04 | €9.73 | -1.42% | €9.95 | €9.97 | €9.73 | 398.41K |
| 2026-06-03 | €9.87 | -2.85% | €10.00 | €10.00 | €9.81 | 359.01K |
| 2026-06-02 | €10.16 | +0.30% | €10.20 | €10.45 | €10.02 | 465.74K |
| 2026-06-01 | €10.13 | -3.25% | €10.40 | €10.69 | €10.13 | 525.59K |
| 2026-05-29 | €10.47 | +2.35% | €10.39 | €10.63 | €10.29 | 897.10K |