DEUTZ Aktiengesellschaft (DEZ.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 5.88 | 6.08 | 5.88 | 6.03 | 6.03 | 604,002 |
| Jun 27, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jun 26, 2024 | 5.80 | 5.89 | 5.52 | 5.57 | 5.57 | 432,318 |
| Jun 25, 2024 | 6.07 | 6.14 | 5.65 | 5.83 | 5.83 | 1,134,773 |
| Jun 24, 2024 | 5.67 | 5.99 | 5.56 | 5.95 | 5.95 | 2,679,444 |
| Jun 21, 2024 | 5.03 | 5.05 | 4.95 | 4.95 | 4.95 | 275,748 |
| Jun 20, 2024 | 4.98 | 5.05 | 4.96 | 5.03 | 5.03 | 105,570 |
| Jun 19, 2024 | 5.05 | 5.06 | 4.95 | 4.95 | 4.95 | 99,771 |
| Jun 18, 2024 | 5.10 | 5.10 | 4.97 | 5.03 | 5.03 | 97,079 |
| Jun 17, 2024 | 4.94 | 5.06 | 4.93 | 5.04 | 5.04 | 159,559 |
| Jun 14, 2024 | 4.97 | 5.03 | 4.88 | 4.94 | 4.94 | 238,464 |
| Jun 13, 2024 | 5.16 | 5.17 | 4.93 | 4.93 | 4.93 | 359,714 |
| Jun 12, 2024 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 179,506 |
| Jun 11, 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 164,193 |
| Jun 10, 2024 | 5.08 | 5.19 | 5.00 | 5.18 | 5.18 | 282,845 |
| Jun 07, 2024 | 5.09 | 5.18 | 5.09 | 5.14 | 5.14 | 116,616 |
| Jun 06, 2024 | 5.28 | 5.31 | 5.14 | 5.16 | 5.16 | 97,124 |
| Jun 05, 2024 | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | 133,775 |
| Jun 04, 2024 | 5.22 | 5.25 | 5.10 | 5.18 | 5.18 | 229,364 |
| Jun 03, 2024 | 5.35 | 5.35 | 5.24 | 5.28 | 5.28 | 138,726 |
| May 31, 2024 | 5.24 | 5.26 | 5.16 | 5.22 | 5.22 | 384,279 |
| May 30, 2024 | 5.22 | 5.30 | 5.18 | 5.26 | 5.26 | 234,267 |
| May 29, 2024 | 5.33 | 5.35 | 5.22 | 5.24 | 5.24 | 202,181 |
| May 28, 2024 | 5.47 | 5.49 | 5.34 | 5.36 | 5.36 | 141,634 |
| May 27, 2024 | 5.34 | 5.47 | 5.32 | 5.45 | 5.45 | 162,496 |
| May 24, 2024 | 5.39 | 5.47 | 5.31 | 5.34 | 5.34 | 128,290 |
| May 23, 2024 | 5.36 | 5.49 | 5.36 | 5.47 | 5.47 | 143,969 |
| May 22, 2024 | 5.40 | 5.45 | 5.34 | 5.38 | 5.38 | 113,526 |
| May 21, 2024 | 5.36 | 5.45 | 5.22 | 5.41 | 5.41 | 420,482 |
| May 20, 2024 | 5.41 | 5.49 | 5.41 | 5.44 | 5.44 | 139,084 |
| May 17, 2024 | 5.45 | 5.46 | 5.38 | 5.40 | 5.40 | 178,559 |
| May 16, 2024 | 5.52 | 5.55 | 5.48 | 5.49 | 5.49 | 148,993 |
| May 15, 2024 | 5.51 | 5.55 | 5.46 | 5.49 | 5.49 | 201,097 |
| May 14, 2024 | 5.45 | 5.59 | 5.40 | 5.48 | 5.48 | 241,235 |
| May 13, 2024 | 5.45 | 5.46 | 5.39 | 5.41 | 5.41 | 138,425 |
| May 10, 2024 | 5.39 | 5.51 | 5.39 | 5.43 | 5.43 | 176,717 |
| May 09, 2024 | 5.39 | 5.46 | 5.36 | 5.36 | 5.36 | 188,945 |
| May 09, 2024 | 0.17 Dividend | |||||
| May 08, 2024 | 5.47 | 5.59 | 5.45 | 5.55 | 5.38 | 335,614 |
| May 07, 2024 | 5.44 | 5.47 | 5.40 | 5.45 | 5.28 | 181,952 |
| May 06, 2024 | 5.32 | 5.44 | 5.32 | 5.42 | 5.25 | 256,990 |
| May 03, 2024 | 5.40 | 5.40 | 5.30 | 5.32 | 5.15 | 203,166 |
| May 02, 2024 | 5.51 | 5.51 | 5.34 | 5.35 | 5.18 | 384,314 |
| Apr 30, 2024 | 5.80 | 5.80 | 5.45 | 5.45 | 5.28 | 413,929 |
| Apr 29, 2024 | 5.72 | 5.91 | 5.60 | 5.80 | 5.62 | 280,509 |
| Apr 26, 2024 | 5.72 | 5.86 | 5.66 | 5.68 | 5.50 | 632,509 |
| Apr 25, 2024 | 5.64 | 5.64 | 5.51 | 5.51 | 5.34 | 309,681 |
| Apr 24, 2024 | 5.72 | 5.73 | 5.64 | 5.64 | 5.46 | 293,175 |
| Apr 23, 2024 | 5.65 | 5.72 | 5.60 | 5.69 | 5.51 | 146,387 |
| Apr 22, 2024 | 5.73 | 5.73 | 5.55 | 5.59 | 5.42 | 308,097 |
| Apr 19, 2024 | 5.67 | 5.67 | 5.57 | 5.66 | 5.49 | 330,520 |
| Apr 18, 2024 | 5.87 | 5.88 | 5.72 | 5.75 | 5.57 | 274,926 |
| Apr 17, 2024 | 5.81 | 5.93 | 5.81 | 5.82 | 5.64 | 246,897 |
| Apr 16, 2024 | 5.93 | 5.95 | 5.68 | 5.84 | 5.66 | 845,772 |
| Apr 15, 2024 | 6.12 | 6.22 | 6.08 | 6.10 | 5.91 | 322,833 |
| Apr 12, 2024 | 6.32 | 6.32 | 6.11 | 6.12 | 5.93 | 238,238 |
| Apr 11, 2024 | 6.10 | 6.31 | 6.10 | 6.26 | 6.06 | 471,573 |
| Apr 10, 2024 | 6.24 | 6.34 | 6.03 | 6.15 | 5.96 | 393,205 |
| Apr 09, 2024 | 6.24 | 6.34 | 6.16 | 6.20 | 6.01 | 538,887 |
| Apr 08, 2024 | 6.11 | 6.26 | 6.09 | 6.24 | 6.05 | 492,830 |
| Apr 05, 2024 | 5.97 | 6.11 | 5.91 | 6.11 | 5.91 | 513,872 |
| Apr 04, 2024 | 6.05 | 6.06 | 5.99 | 6.04 | 5.85 | 313,179 |
| Apr 03, 2024 | 5.89 | 6.02 | 5.84 | 6.02 | 5.83 | 389,693 |
| Apr 02, 2024 | 5.90 | 6.00 | 5.83 | 5.93 | 5.74 | 479,751 |
| Mar 28, 2024 | 6.05 | 6.05 | 5.84 | 5.89 | 5.70 | 458,095 |
| Mar 27, 2024 | 5.89 | 6.05 | 5.89 | 6.04 | 5.85 | 536,088 |
| Mar 26, 2024 | 5.75 | 5.93 | 5.74 | 5.93 | 5.74 | 404,704 |
| Mar 25, 2024 | 5.70 | 5.80 | 5.61 | 5.77 | 5.59 | 401,890 |
| Mar 22, 2024 | 5.73 | 5.76 | 5.65 | 5.68 | 5.50 | 265,015 |
| Mar 21, 2024 | 5.62 | 5.72 | 5.60 | 5.72 | 5.55 | 517,312 |
| Mar 20, 2024 | 5.25 | 5.79 | 5.20 | 5.57 | 5.39 | 1,889,272 |
| Mar 19, 2024 | 5.80 | 6.12 | 4.84 | 5.22 | 5.05 | 3,478,311 |
| Mar 18, 2024 | 5.90 | 5.91 | 5.81 | 5.84 | 5.65 | 552,109 |
| Mar 15, 2024 | 5.76 | 5.85 | 5.72 | 5.80 | 5.62 | 610,366 |
| Mar 14, 2024 | 5.88 | 5.88 | 5.74 | 5.75 | 5.57 | 303,381 |
| Mar 13, 2024 | 5.86 | 5.88 | 5.79 | 5.86 | 5.68 | 191,931 |
| Mar 12, 2024 | 5.72 | 5.88 | 5.68 | 5.84 | 5.65 | 449,281 |
| Mar 11, 2024 | 5.76 | 5.77 | 5.61 | 5.68 | 5.51 | 502,861 |
| Mar 08, 2024 | 5.95 | 6.09 | 5.81 | 5.81 | 5.63 | 827,252 |
| Mar 07, 2024 | 5.84 | 6.21 | 5.80 | 6.03 | 5.85 | 1,116,997 |
| Mar 06, 2024 | 5.66 | 5.91 | 5.63 | 5.90 | 5.72 | 794,818 |
| Mar 05, 2024 | 5.66 | 5.69 | 5.61 | 5.64 | 5.47 | 177,910 |
| Mar 04, 2024 | 5.67 | 5.72 | 5.60 | 5.68 | 5.50 | 202,397 |
| Mar 01, 2024 | 5.78 | 5.80 | 5.61 | 5.65 | 5.47 | 285,336 |
| Feb 29, 2024 | 5.57 | 5.77 | 5.55 | 5.74 | 5.57 | 587,400 |
| Feb 28, 2024 | 5.59 | 5.59 | 5.45 | 5.53 | 5.36 | 227,268 |
| Feb 27, 2024 | 5.56 | 5.61 | 5.51 | 5.59 | 5.41 | 277,419 |
| Feb 26, 2024 | 5.64 | 5.67 | 5.55 | 5.59 | 5.42 | 251,405 |
| Feb 23, 2024 | 5.70 | 5.70 | 5.60 | 5.64 | 5.46 | 141,751 |
| Feb 22, 2024 | 5.80 | 5.86 | 5.70 | 5.71 | 5.53 | 227,557 |
| Feb 21, 2024 | 5.70 | 5.79 | 5.69 | 5.79 | 5.61 | 288,753 |
| Feb 20, 2024 | 5.62 | 5.72 | 5.59 | 5.70 | 5.52 | 228,176 |
| Feb 19, 2024 | 5.66 | 5.66 | 5.58 | 5.66 | 5.48 | 211,764 |
| Feb 16, 2024 | 5.73 | 5.81 | 5.70 | 5.71 | 5.53 | 283,522 |
| Feb 15, 2024 | 5.74 | 5.78 | 5.63 | 5.67 | 5.49 | 309,294 |
| Feb 14, 2024 | 5.52 | 5.68 | 5.49 | 5.67 | 5.49 | 367,029 |
| Feb 13, 2024 | 5.75 | 5.75 | 5.32 | 5.55 | 5.38 | 715,187 |
| Feb 12, 2024 | 5.75 | 5.80 | 5.72 | 5.76 | 5.59 | 132,881 |
| Feb 09, 2024 | 5.76 | 5.78 | 5.69 | 5.70 | 5.53 | 188,789 |
| Feb 08, 2024 | 5.70 | 5.86 | 5.70 | 5.78 | 5.60 | 326,791 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.