Deutz AG (DEZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:34PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.72 | 5.72 | 5.58 | 5.65 | 5.65 | 1,200 |
| 18 Apr 2024 | 5.83 | 5.83 | 5.73 | 5.76 | 5.76 | 1,200 |
| 17 Apr 2024 | 5.82 | 5.92 | 5.76 | 5.78 | 5.78 | - |
| 16 Apr 2024 | 5.95 | 5.95 | 5.72 | 5.84 | 5.84 | - |
| 15 Apr 2024 | 6.07 | 6.18 | 6.03 | 6.03 | 6.03 | - |
| 12 Apr 2024 | 6.29 | 6.32 | 6.11 | 6.11 | 6.11 | - |
| 11 Apr 2024 | 6.16 | 6.28 | 6.16 | 6.26 | 6.26 | - |
| 10 Apr 2024 | 6.24 | 6.33 | 6.04 | 6.16 | 6.16 | - |
| 09 Apr 2024 | 6.23 | 6.32 | 6.18 | 6.25 | 6.25 | - |
| 08 Apr 2024 | 6.07 | 6.24 | 6.07 | 6.22 | 6.22 | 10 |
| 05 Apr 2024 | 5.96 | 6.07 | 5.94 | 6.07 | 6.07 | - |
| 04 Apr 2024 | 5.99 | 6.05 | 5.99 | 5.99 | 5.99 | - |
| 03 Apr 2024 | 5.91 | 6.01 | 5.85 | 5.99 | 5.99 | 1,750 |
| 02 Apr 2024 | 5.86 | 5.97 | 5.86 | 5.92 | 5.92 | - |
| 28 Mar 2024 | 5.99 | 5.99 | 5.86 | 5.86 | 5.86 | - |
| 27 Mar 2024 | 5.88 | 6.03 | 5.88 | 6.00 | 6.00 | - |
| 26 Mar 2024 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | - |
| 25 Mar 2024 | 5.68 | 5.78 | 5.65 | 5.74 | 5.74 | - |
| 22 Mar 2024 | 5.70 | 5.73 | 5.66 | 5.68 | 5.68 | - |
| 21 Mar 2024 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | - |
| 20 Mar 2024 | 5.26 | 5.68 | 5.26 | 5.65 | 5.65 | 500 |
| 19 Mar 2024 | 5.78 | 6.05 | 5.78 | 5.80 | 5.80 | - |
| 18 Mar 2024 | 5.83 | 5.91 | 5.82 | 5.91 | 5.91 | - |
| 15 Mar 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | - |
| 14 Mar 2024 | 5.88 | 5.88 | 5.74 | 5.75 | 5.75 | - |
| 13 Mar 2024 | 5.82 | 5.86 | 5.80 | 5.82 | 5.82 | 220 |
| 12 Mar 2024 | 5.72 | 5.86 | 5.69 | 5.79 | 5.79 | - |
| 11 Mar 2024 | 5.80 | 5.80 | 5.64 | 5.73 | 5.73 | 1 |
| 08 Mar 2024 | 6.03 | 6.07 | 5.80 | 5.82 | 5.82 | - |
| 07 Mar 2024 | 5.82 | 6.12 | 5.82 | 6.01 | 6.01 | 1,390 |
| 06 Mar 2024 | 5.64 | 5.89 | 5.64 | 5.82 | 5.82 | - |
| 05 Mar 2024 | 5.64 | 5.68 | 5.63 | 5.64 | 5.64 | 10,000 |
| 04 Mar 2024 | 5.63 | 5.70 | 5.61 | 5.66 | 5.66 | - |
| 01 Mar 2024 | 5.77 | 5.80 | 5.63 | 5.64 | 5.64 | - |
| 29 Feb 2024 | 5.57 | 5.75 | 5.57 | 5.74 | 5.74 | - |
| 28 Feb 2024 | 5.59 | 5.59 | 5.45 | 5.53 | 5.53 | - |
| 27 Feb 2024 | 5.56 | 5.59 | 5.53 | 5.58 | 5.58 | - |
| 26 Feb 2024 | 5.62 | 5.67 | 5.57 | 5.59 | 5.59 | - |
| 23 Feb 2024 | 5.71 | 5.71 | 5.61 | 5.64 | 5.64 | - |
| 22 Feb 2024 | 5.76 | 5.82 | 5.66 | 5.72 | 5.72 | - |
| 21 Feb 2024 | 5.64 | 5.76 | 5.64 | 5.74 | 5.74 | - |
| 20 Feb 2024 | 5.62 | 5.72 | 5.62 | 5.63 | 5.63 | - |
| 19 Feb 2024 | 5.66 | 5.66 | 5.57 | 5.63 | 5.63 | 15 |
| 16 Feb 2024 | 5.65 | 5.78 | 5.65 | 5.69 | 5.69 | - |
| 15 Feb 2024 | 5.64 | 5.78 | 5.64 | 5.66 | 5.66 | 2,000 |
| 14 Feb 2024 | 5.51 | 5.65 | 5.51 | 5.64 | 5.64 | - |
| 13 Feb 2024 | 5.76 | 5.76 | 5.49 | 5.51 | 5.51 | - |
| 12 Feb 2024 | 5.72 | 5.80 | 5.72 | 5.75 | 5.75 | 100 |
| 09 Feb 2024 | 5.76 | 5.76 | 5.70 | 5.72 | 5.72 | - |
| 08 Feb 2024 | 5.70 | 5.85 | 5.70 | 5.78 | 5.78 | 250 |
| 07 Feb 2024 | 5.82 | 5.84 | 5.66 | 5.71 | 5.71 | - |
| 06 Feb 2024 | 5.59 | 5.82 | 5.59 | 5.82 | 5.82 | - |
| 05 Feb 2024 | 5.67 | 5.72 | 5.50 | 5.60 | 5.60 | 399 |
| 02 Feb 2024 | 5.76 | 5.85 | 5.72 | 5.73 | 5.73 | - |
| 01 Feb 2024 | 5.55 | 5.76 | 5.55 | 5.74 | 5.74 | - |
| 31 Jan 2024 | 5.51 | 5.64 | 5.51 | 5.56 | 5.56 | - |
| 30 Jan 2024 | 5.51 | 5.53 | 5.47 | 5.50 | 5.50 | 100 |
| 29 Jan 2024 | 5.57 | 5.57 | 5.45 | 5.51 | 5.51 | 2,450 |
| 26 Jan 2024 | 5.39 | 5.53 | 5.39 | 5.49 | 5.49 | - |
| 25 Jan 2024 | 5.49 | 5.53 | 5.39 | 5.39 | 5.39 | - |
| 24 Jan 2024 | 5.47 | 5.57 | 5.37 | 5.49 | 5.49 | - |
| 23 Jan 2024 | 5.25 | 5.47 | 5.21 | 5.47 | 5.47 | - |
| 22 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 19 Jan 2024 | 4.56 | 4.84 | 4.56 | 4.83 | 4.83 | - |
| 18 Jan 2024 | 4.42 | 4.58 | 4.42 | 4.57 | 4.57 | - |
| 17 Jan 2024 | 4.51 | 4.51 | 4.38 | 4.40 | 4.40 | 2 |
| 16 Jan 2024 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | - |
| 15 Jan 2024 | 4.77 | 4.77 | 4.65 | 4.70 | 4.70 | - |
| 12 Jan 2024 | 4.83 | 4.86 | 4.70 | 4.75 | 4.75 | - |
| 11 Jan 2024 | 4.85 | 4.89 | 4.79 | 4.83 | 4.83 | - |
| 10 Jan 2024 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | - |
| 09 Jan 2024 | 4.85 | 4.88 | 4.82 | 4.83 | 4.83 | - |
| 08 Jan 2024 | 4.80 | 4.85 | 4.73 | 4.83 | 4.83 | 65 |
| 05 Jan 2024 | 4.78 | 4.78 | 4.68 | 4.78 | 4.78 | - |
| 04 Jan 2024 | 4.68 | 4.81 | 4.68 | 4.81 | 4.81 | - |
| 03 Jan 2024 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | 1,000 |
| 02 Jan 2024 | 4.86 | 4.93 | 4.79 | 4.92 | 4.92 | - |
| 29 Dec 2023 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | - |
| 28 Dec 2023 | 4.84 | 4.95 | 4.76 | 4.79 | 4.79 | 5,000 |
| 27 Dec 2023 | 4.77 | 4.84 | 4.77 | 4.82 | 4.82 | 4,400 |
| 22 Dec 2023 | 4.70 | 4.72 | 4.63 | 4.72 | 4.72 | - |
| 21 Dec 2023 | 4.63 | 4.68 | 4.58 | 4.68 | 4.68 | - |
| 20 Dec 2023 | 4.66 | 4.69 | 4.64 | 4.65 | 4.65 | - |
| 19 Dec 2023 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 50 |
| 18 Dec 2023 | 4.64 | 4.67 | 4.51 | 4.63 | 4.63 | - |
| 15 Dec 2023 | 4.48 | 4.67 | 4.48 | 4.62 | 4.62 | 214 |
| 14 Dec 2023 | 4.35 | 4.51 | 4.35 | 4.45 | 4.45 | - |
| 13 Dec 2023 | 4.17 | 4.35 | 4.15 | 4.35 | 4.35 | 100 |
| 12 Dec 2023 | 4.24 | 4.24 | 4.15 | 4.22 | 4.22 | - |
| 11 Dec 2023 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | - |
| 08 Dec 2023 | 4.34 | 4.34 | 4.29 | 4.34 | 4.34 | - |
| 07 Dec 2023 | 4.41 | 4.41 | 4.34 | 4.35 | 4.35 | 5,000 |
| 06 Dec 2023 | 4.38 | 4.43 | 4.36 | 4.42 | 4.42 | - |
| 05 Dec 2023 | 4.37 | 4.40 | 4.33 | 4.37 | 4.37 | - |
| 04 Dec 2023 | 4.41 | 4.44 | 4.33 | 4.41 | 4.41 | - |
| 01 Dec 2023 | 4.36 | 4.42 | 4.34 | 4.40 | 4.40 | - |
| 30 Nov 2023 | 4.34 | 4.34 | 4.31 | 4.34 | 4.34 | - |
| 29 Nov 2023 | 4.24 | 4.36 | 4.24 | 4.33 | 4.33 | - |
| 28 Nov 2023 | 4.25 | 4.25 | 4.18 | 4.23 | 4.23 | - |
| 27 Nov 2023 | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.