XETRA
EUR
DEUTZ Aktiengesellschaft (DEZ.DE)
9.44
-0.72
(-7.09%)
At close: October 30 at 5:37:34 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
9.95
10.33
9.90
10.16
10.16
795,257
Oct 28, 2026
10.07
10.21
9.95
10.03
10.03
440,880
Oct 27, 2026
10.05
10.21
9.80
9.96
9.96
1,065,082
Oct 26, 2026
9.71
10.29
9.71
10.29
10.29
942,570
Oct 23, 2026
9.75
10.01
9.65
9.65
9.65
971,076
Oct 22, 2026
10.10
10.10
9.72
9.74
9.74
850,959
Oct 21, 2026
10.32
10.51
10.17
10.34
10.34
673,778
Oct 20, 2026
10.48
10.54
9.94
10.39
10.39
998,385
Oct 19, 2026
10.95
10.95
10.66
10.69
10.69
463,840
Oct 16, 2026
10.75
10.92
10.61
10.83
10.83
651,871
Oct 15, 2026
10.52
10.67
10.24
10.65
10.65
1,068,354
Oct 14, 2026
10.75
11.08
10.74
10.80
10.80
582,663
Oct 13, 2026
10.78
10.82
10.63
10.72
10.72
401,097
Oct 12, 2026
10.85
10.99
10.72
10.80
10.80
349,614
Oct 9, 2026
10.96
11.18
10.74
10.89
10.89
606,180
Oct 8, 2026
11.05
11.05
10.55
10.80
10.80
804,272
Oct 7, 2026
11.31
11.50
11.01
11.01
11.01
648,010
Oct 6, 2026
11.19
11.31
11.01
11.24
11.24
469,878
Oct 5, 2026
11.05
11.25
10.97
11.12
11.12
375,615
Oct 2, 2026
11.02
11.35
10.97
11.06
11.06
544,784
Oct 1, 2026
11.05
11.26
10.89
10.89
10.89
610,338
Sep 30, 2026
11.55
11.62
11.13
11.21
11.21
537,419
Sep 29, 2026
11.19
11.43
11.01
11.24
11.24
497,612
Sep 28, 2026
11.35
11.40
11.06
11.06
11.06
572,182
Sep 25, 2026
11.35
11.50
11.15
11.17
11.17
663,503
Sep 24, 2026
11.31
11.66
11.01
11.12
11.12
1,167,333
Sep 23, 2026
12.11
12.11
11.48
11.48
11.48
741,571
Sep 22, 2026
11.98
12.14
11.76
12.07
12.07
609,063
Sep 21, 2026
12.32
12.34
12.00
12.08
12.08
1,117,400
Sep 18, 2026
12.16
12.45
12.10
12.15
12.15
905,525
Sep 17, 2026
11.74
12.20
11.63
12.16
12.16
1,036,382
Sep 16, 2026
12.19
12.21
11.51
11.62
11.62
997,271
Sep 15, 2026
11.81
12.19
11.42
12.00
12.00
2,237,186
Sep 14, 2026
12.73
12.77
12.08
12.29
12.29
730,446
Sep 11, 2026
12.84
13.22
12.74
12.82
12.82
657,340
Sep 10, 2026
13.25
13.35
12.68
12.72
12.72
794,352
Sep 9, 2026
12.99
13.35
12.91
13.33
13.33
441,907
Sep 8, 2026
13.02
13.25
12.86
13.15
13.15
565,119
Sep 7, 2026
12.81
13.03
12.70
13.03
13.03
752,957
Sep 4, 2026
12.54
12.92
12.50
12.84
12.84
614,059
Sep 3, 2026
12.26
12.50
12.03
12.46
12.46
589,343
Sep 2, 2026
12.34
12.42
11.76
12.13
12.13
1,194,747
Sep 1, 2026
12.84
12.97
12.46
12.57
12.57
1,375,404
Aug 31, 2026
12.80
12.98
12.73
12.74
12.74
1,101,858
Aug 28, 2026
12.45
12.95
12.44
12.95
12.95
1,237,148
Aug 27, 2026
12.11
12.45
12.01
12.45
12.45
1,028,016
Aug 26, 2026
11.65
12.01
11.55
12.01
12.01
1,024,688
Aug 25, 2026
10.82
11.51
10.78
11.51
11.51
2,396,657
Aug 24, 2026
10.38
10.47
10.20
10.35
10.35
495,395
Aug 21, 2026
10.01
10.44
10.01
10.39
10.39
568,699
Aug 20, 2026
10.15
10.16
10.01
10.07
10.07
333,960
Aug 19, 2026
10.10
10.25
10.05
10.10
10.10
277,797
Aug 18, 2026
10.25
10.32
10.14
10.15
10.15
293,317
Aug 17, 2026
10.41
10.51
10.22
10.34
10.34
447,167
Aug 14, 2026
10.30
10.35
10.09
10.18
10.18
420,565
Aug 13, 2026
10.60
10.60
10.23
10.23
10.23
750,520
Aug 12, 2026
10.70
10.80
10.58
10.61
10.61
576,961
Aug 11, 2026
10.67
10.82
10.39
10.75
10.75
775,400
Aug 10, 2026
10.41
10.86
10.38
10.61
10.61
777,569
Aug 7, 2026
10.20
10.68
10.12
10.31
10.31
1,548,139
Aug 6, 2026
10.16
10.19
9.26
10.02
10.02
3,132,205
Aug 5, 2026
10.14
10.17
9.63
9.70
9.70
939,319
Aug 4, 2026
9.95
10.13
9.82
9.85
9.85
751,750
Aug 3, 2026
9.95
10.04
9.78
9.78
9.78
801,453
Jul 31, 2026
10.00
10.03
9.65
9.78
9.78
692,937
Jul 30, 2026
9.84
9.84
9.52
9.52
9.52
788,054
Jul 29, 2026
10.10
10.10
9.60
9.69
9.69
1,042,752
Jul 28, 2026
10.21
10.21
9.98
10.03
10.03
500,178
Jul 27, 2026
10.39
10.55
9.95
10.12
10.12
879,381
Jul 24, 2026
10.16
10.24
9.97
10.23
10.23
802,895
Jul 23, 2026
10.10
10.16
9.69
10.03
10.03
1,140,412
Jul 22, 2026
9.47
10.18
9.40
10.18
10.18
1,588,253
Jul 21, 2026
9.26
9.52
9.22
9.50
9.50
663,180
Jul 20, 2026
9.54
9.54
9.25
9.25
9.25
599,750
Jul 17, 2026
9.10
9.45
9.10
9.35
9.35
807,347
Jul 16, 2026
9.22
9.38
9.11
9.30
9.30
656,570
Jul 15, 2026
9.19
9.60
9.06
9.16
9.16
913,926
Jul 14, 2026
9.27
9.34
9.04
9.23
9.23
781,005
Jul 13, 2026
9.19
9.47
9.09
9.35
9.35
705,321
Jul 10, 2026
9.47
9.69
9.06
9.27
9.27
1,379,737
Jul 9, 2026
9.51
9.65
8.85
9.28
9.28
2,487,649
Jul 8, 2026
9.06
9.08
8.68
8.76
8.76
954,584
Jul 7, 2026
9.40
9.52
9.06
9.19
9.19
740,123
Jul 6, 2026
9.25
9.56
9.24
9.44
9.44
525,371
Jul 3, 2026
9.22
9.38
9.14
9.20
9.20
645,777
Jul 2, 2026
8.57
9.02
8.55
8.98
8.98
622,804
Jul 1, 2026
8.80
8.87
8.68
8.70
8.70
529,270
Jun 30, 2026
8.98
9.02
8.64
8.74
8.74
594,293
Jun 29, 2026
8.81
8.81
8.57
8.65
8.65
594,939
Jun 26, 2026
8.95
9.09
8.61
8.74
8.74
697,361
Jun 25, 2026
9.06
9.11
8.81
8.97
8.97
750,959
Jun 24, 2026
9.44
9.55
8.82
8.99
8.99
1,121,276
Jun 23, 2026
9.62
9.78
9.43
9.63
9.63
744,581
Jun 22, 2026
10.09
10.09
9.79
9.81
9.81
394,031
Jun 19, 2026
9.76
10.05
9.73
9.89
9.89
817,928
Jun 18, 2026
9.84
9.92
9.70
9.92
9.92
513,068
Jun 17, 2026
10.09
10.15
9.78
9.94
9.94
519,248
Jun 16, 2026
9.84
9.93
9.70
9.93
9.93
614,116
Jun 15, 2026
9.70
9.98
9.55
9.73
9.73
879,810
Jun 12, 2026
9.27
9.42
9.05
9.10
9.10
477,949
Jun 11, 2026
9.01
9.01
8.76
8.90
8.90
598,325
Jun 10, 2026
9.28
9.28
8.93
8.99
8.99
706,847
Jun 9, 2026
9.62
9.83
9.22
9.22
9.22
602,028
Jun 8, 2026
9.35
9.92
9.26
9.58
9.58
690,172
Jun 5, 2026
9.70
9.74
9.52
9.56
9.56
333,867
Jun 4, 2026
9.95
9.97
9.73
9.73
9.73
398,405
Jun 3, 2026
10.00
10.00
9.81
9.87
9.87
359,010
Jun 2, 2026
10.20
10.45
10.02
10.16
10.16
465,740
Jun 1, 2026
10.40
10.69
10.13
10.13
10.13
525,585
May 29, 2026
10.39
10.63
10.29
10.47
10.47
897,101
May 28, 2026
10.19
10.40
10.14
10.23
10.23
334,718
May 27, 2026
10.00
10.35
10.00
10.23
10.23
536,647
May 26, 2026
10.13
10.13
9.93
10.04
10.04
434,593
May 25, 2026
10.02
10.19
10.01
10.06
10.06
409,429
May 22, 2026
9.80
9.80
9.59
9.73
9.73
319,720
May 21, 2026
9.81
9.90
9.60
9.65
9.65
482,137
May 20, 2026
9.52
9.96
9.52
9.81
9.81
682,905
May 19, 2026
9.73
9.84
9.40
9.47
9.47
711,170
May 18, 2026
9.69
9.99
9.63
9.77
9.77
689,309
May 15, 2026
10.31
10.37
9.86
9.88
9.88
837,445
May 14, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
10.60
10.65
10.46
10.62
10.62
449,892
May 13, 2026
10.80
10.96
10.57
10.67
10.49
680,417
May 12, 2026
10.66
10.83
10.59
10.59
10.41
1,001,143
May 11, 2026
10.83
10.93
10.40
10.79
10.61
862,948
May 8, 2026
11.23
11.23
10.60
10.82
10.64
1,101,561
May 7, 2026
11.12
11.60
10.95
11.10
10.91
2,714,189
May 6, 2026
10.20
10.69
10.14
10.60
10.42
1,128,563
May 5, 2026
9.90
9.95
9.79
9.91
9.75
362,978
May 4, 2026
10.00
10.04
9.69
9.74
9.58
757,549
Apr 30, 2026
9.36
9.98
9.31
9.93
9.76
876,614
Apr 29, 2026
9.69
9.70
9.47
9.47
9.31
416,041
Apr 28, 2026
9.90
9.90
9.50
9.53
9.37
506,970
Apr 27, 2026
10.08
10.14
9.85
9.86
9.70
734,641
Apr 24, 2026
10.32
10.37
10.01
10.01
9.84
674,518
Apr 23, 2026
10.24
10.55
10.20
10.46
10.28
1,093,491
Apr 22, 2026
10.42
10.45
10.21
10.26
10.09
896,083
Apr 21, 2026
10.46
10.57
10.27
10.32
10.15
533,200
Apr 20, 2026
10.29
10.51
10.27
10.37
10.20
868,741
Apr 17, 2026
10.04
10.64
10.03
10.64
10.46
1,622,982
Apr 16, 2026
10.15
10.28
10.03
10.08
9.91
882,183
Apr 15, 2026
10.17
10.29
10.09
10.11
9.94
891,224
Apr 14, 2026
9.80
10.21
9.74
10.16
9.99
1,118,364
Apr 13, 2026
9.45
9.61
9.40
9.61
9.45
476,251
Apr 10, 2026
9.65
9.75
9.47
9.64
9.48
894,269
Apr 9, 2026
9.41
9.63
9.30
9.56
9.40
798,407
Apr 8, 2026
9.42
9.60
9.26
9.57
9.41
1,293,325
Apr 7, 2026
8.80
9.02
8.64
8.72
8.57
1,397,179
Apr 2, 2026
8.72
8.92
8.64
8.82
8.68
1,237,788
Apr 1, 2026
8.90
9.10
8.72
9.05
8.90
1,349,213
Mar 31, 2026
8.40
8.60
8.31
8.44
8.30
1,800,686
Mar 30, 2026
8.25
8.51
8.13
8.48
8.33
1,165,742
Mar 27, 2026
8.48
8.53
8.20
8.35
8.21
1,675,532
Mar 26, 2026
8.84
8.94
8.16
8.37
8.23
3,302,578
Mar 25, 2026
9.20
9.20
8.93
9.02
8.86
1,059,283
Mar 24, 2026
9.20
9.20
8.60
8.89
8.74
973,000
Mar 23, 2026
8.52
9.30
8.41
9.16
9.01
1,442,865
Mar 20, 2026
9.14
9.32
8.95
8.96
8.81
4,674,621
Mar 19, 2026
9.46
9.48
8.95
8.95
8.80
953,756
Mar 18, 2026
9.80
9.95
9.59
9.68
9.51
585,072
Mar 17, 2026
9.67
9.74
9.44
9.60
9.44
717,630
Mar 16, 2026
9.94
9.94
9.69
9.73
9.56
536,503
Mar 13, 2026
10.20
10.22
9.79
9.79
9.62
995,752
Mar 12, 2026
10.70
10.77
10.22
10.34
10.17
574,394
Mar 11, 2026
10.97
10.97
10.46
10.66
10.48
744,168
Mar 10, 2026
10.70
11.14
10.65
11.03
10.84
1,012,934
Mar 9, 2026
10.22
10.37
9.91
10.17
10.00
1,135,029
Mar 6, 2026
11.11
11.27
10.69
10.82
10.64
766,939
Mar 5, 2026
11.60
11.74
11.02
11.05
10.86
625,365
Mar 4, 2026
11.09
11.72
11.05
11.58
11.38
784,772
Mar 3, 2026
12.25
12.26
11.12
11.12
10.93
1,519,191
Mar 2, 2026
12.20
12.46
11.95
12.40
12.19
705,316
Feb 27, 2026
12.25
12.50
12.16
12.50
12.29
899,924
Feb 26, 2026
12.00
12.22
11.90
12.14
11.94
477,378
Feb 25, 2026
12.01
12.07
11.92
11.96
11.76
814,390
Feb 24, 2026
12.22
12.22
11.76
11.96
11.76
491,739
Feb 23, 2026
11.69
12.05
11.58
12.03
11.83
1,264,922
Feb 20, 2026
11.44
11.65
11.38
11.53
11.34
338,296
Feb 19, 2026
11.57
11.57
11.37
11.38
11.19
337,113
Feb 18, 2026
11.44
11.67
11.44
11.61
11.41
343,954
Feb 17, 2026
11.53
11.55
11.21
11.39
11.20
451,514
Feb 16, 2026
11.50
11.51
11.35
11.50
11.31
333,110
Feb 13, 2026
11.08
11.32
11.03
11.32
11.13
435,143
Feb 12, 2026
11.10
11.45
11.10
11.21
11.02
542,056
Feb 11, 2026
11.30
11.40
11.13
11.25
11.06
365,735
Feb 10, 2026
11.35
11.55
11.28
11.33
11.14
787,767
Feb 9, 2026
10.90
11.34
10.87
11.34
11.15
799,602
Feb 6, 2026
10.91
11.08
10.80
10.98
10.79
457,758
Feb 5, 2026
10.88
11.28
10.78
11.07
10.88
624,375
Feb 4, 2026
11.49
11.58
11.22
11.24
11.05
551,278
Feb 3, 2026
11.00
11.51
10.98
11.48
11.29
1,261,276
Feb 2, 2026
10.60
10.91
10.60
10.90
10.72
459,402
Jan 30, 2026
10.91
11.01
10.76
10.83
10.65
501,305
Jan 29, 2026
10.91
11.09
10.74
10.74
10.56
510,289
Jan 28, 2026
10.87
10.89
10.74
10.84
10.66
375,507
Jan 27, 2026
10.92
10.95
10.68
10.77
10.59
455,849
Jan 26, 2026
10.90
11.18
10.85
10.91
10.73
806,432
Jan 23, 2026
11.00
11.26
10.91
11.07
10.88
789,505
Jan 22, 2026
10.50
11.13
10.50
11.13
10.94
1,241,693
Jan 21, 2026
10.27
10.44
10.05
10.41
10.23
703,906
Jan 20, 2026
10.45
10.46
10.11
10.24
10.07
693,841
Jan 19, 2026
10.45
10.65
10.37
10.56
10.38
682,989
Jan 16, 2026
10.88
10.97
10.73
10.78
10.60
851,205
Jan 15, 2026
10.53
10.90
10.48
10.90
10.72
1,558,506
Jan 14, 2026
10.35
10.58
10.29
10.53
10.35
1,259,053
Jan 13, 2026
10.40
10.40
9.92
10.31
10.14
1,216,472
Jan 12, 2026
10.00
10.60
10.00
10.53
10.35
1,550,784
Jan 9, 2026
9.63
10.01
9.63
9.98
9.81
1,399,775
Jan 8, 2026
9.57
9.65
9.39
9.61
9.45
597,868
Jan 7, 2026
9.29
9.55
9.28
9.53
9.37
845,201
Jan 6, 2026
9.18
9.29
9.10
9.29
9.13
941,047
Jan 5, 2026
8.76
9.10
8.76
9.10
8.95
651,506
Jan 2, 2026
8.49
8.65
8.45
8.65
8.51
330,505
Dec 30, 2025
8.39
8.50
8.37
8.50
8.36
227,354
Dec 29, 2025
8.38
8.44
8.34
8.43
8.29
323,290
Dec 23, 2025
8.56
8.56
8.32
8.40
8.25
317,933
Dec 22, 2025
8.59
8.65
8.53
8.57
8.43
390,581
Dec 19, 2025
8.36
8.60
8.31
8.55
8.41
599,677
Dec 18, 2025
8.35
8.40
8.18
8.33
8.19
429,332
Dec 17, 2025
8.35
8.85
8.23
8.35
8.20
987,403
Dec 16, 2025
8.48
8.56
8.23
8.29
8.15
395,196
Dec 15, 2025
8.62
8.64
8.50
8.59
8.44
363,374
Dec 12, 2025
8.58
8.78
8.56
8.56
8.42
829,912
Dec 11, 2025
8.30
8.52
8.30
8.52
8.38
555,757
Dec 10, 2025
8.37
8.42
8.26
8.31
8.16
318,786
Dec 9, 2025
8.34
8.40
8.24
8.40
8.26
474,833
Dec 8, 2025
8.15
8.27
8.10
8.27
8.14
440,512
Dec 5, 2025
7.97
8.11
7.94
8.02
7.88
349,071
Dec 4, 2025
7.73
7.94
7.73
7.93
7.80
375,418
Dec 3, 2025
7.82
7.84
7.68
7.74
7.61
273,182
Dec 2, 2025
7.69
7.81
7.66
7.80
7.67
295,315
Dec 1, 2025
7.91
7.91
7.70
7.74
7.60
332,864
Nov 28, 2025
7.90
7.97
7.89
7.95
7.82
246,953
Nov 27, 2025
7.76
7.98
7.76
7.93
7.80
334,523
Nov 26, 2025
7.74
7.84
7.67
7.80
7.67
390,118
Nov 25, 2025
7.66
7.74
7.56
7.65
7.52
413,313
Nov 24, 2025
7.50
7.72
7.48
7.64
7.51
915,514
Nov 21, 2025
7.64
7.72
7.52
7.57
7.45
461,905
Nov 20, 2025
7.91
7.93
7.68
7.86
7.73
603,850
Nov 19, 2025
7.72
7.78
7.60
7.74
7.61
474,060
Nov 18, 2025
7.40
7.63
7.33
7.56
7.43
643,208
Nov 17, 2025
7.70
7.78
7.64
7.66
7.53
410,382
Nov 14, 2025
7.80
7.81
7.57
7.74
7.60
501,492
Nov 13, 2025
7.94
8.02
7.86
7.91
7.77
313,574
Nov 12, 2025
7.86
8.02
7.79
7.95
7.82
493,288
Nov 11, 2025
8.02
8.05
7.76
7.80
7.67
702,009
Nov 10, 2025
8.22
8.26
8.02
8.06
7.93
404,429
Nov 7, 2025
7.89
8.06
7.85
7.97
7.84
505,657
Nov 6, 2025
8.08
8.44
7.88
7.91
7.78
1,230,254
Nov 5, 2025
8.24
8.36
7.41
8.02
7.88
1,761,310
Nov 4, 2025
8.50
8.51
8.30
8.34
8.19
592,796
Nov 3, 2025
8.59
8.76
8.59
8.65
8.51
348,356
Oct 31, 2025
8.66
8.73
8.55
8.59
8.45
533,366
Oct 30, 2025
8.70
8.71
8.60
8.63
8.48
345,827
