DEUTZ Aktiengesellschaft (DEZ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 02:03PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.51 | 5.51 | 5.38 | 5.38 | 5.38 | 238,068 |
| 30 Apr 2024 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | 413,929 |
| 29 Apr 2024 | 5.72 | 5.91 | 5.60 | 5.80 | 5.80 | 280,509 |
| 26 Apr 2024 | 5.72 | 5.86 | 5.66 | 5.68 | 5.68 | 632,509 |
| 25 Apr 2024 | 5.64 | 5.64 | 5.51 | 5.51 | 5.51 | 309,681 |
| 24 Apr 2024 | 5.72 | 5.73 | 5.64 | 5.64 | 5.64 | 293,175 |
| 23 Apr 2024 | 5.65 | 5.72 | 5.60 | 5.69 | 5.69 | 146,387 |
| 22 Apr 2024 | 5.73 | 5.73 | 5.55 | 5.59 | 5.59 | 308,097 |
| 19 Apr 2024 | 5.67 | 5.67 | 5.57 | 5.66 | 5.66 | 330,520 |
| 18 Apr 2024 | 5.87 | 5.88 | 5.72 | 5.75 | 5.75 | 274,926 |
| 17 Apr 2024 | 5.81 | 5.93 | 5.81 | 5.82 | 5.82 | 246,897 |
| 16 Apr 2024 | 5.93 | 5.95 | 5.68 | 5.84 | 5.84 | 845,772 |
| 15 Apr 2024 | 6.12 | 6.22 | 6.08 | 6.10 | 6.10 | 322,833 |
| 12 Apr 2024 | 6.32 | 6.32 | 6.11 | 6.12 | 6.12 | 238,238 |
| 11 Apr 2024 | 6.10 | 6.31 | 6.10 | 6.26 | 6.26 | 471,573 |
| 10 Apr 2024 | 6.24 | 6.34 | 6.03 | 6.15 | 6.15 | 393,205 |
| 09 Apr 2024 | 6.24 | 6.34 | 6.16 | 6.20 | 6.20 | 538,887 |
| 08 Apr 2024 | 6.11 | 6.26 | 6.09 | 6.24 | 6.24 | 492,830 |
| 05 Apr 2024 | 5.97 | 6.11 | 5.91 | 6.11 | 6.11 | 513,872 |
| 04 Apr 2024 | 6.05 | 6.06 | 5.99 | 6.04 | 6.04 | 313,179 |
| 03 Apr 2024 | 5.89 | 6.02 | 5.84 | 6.02 | 6.02 | 389,693 |
| 02 Apr 2024 | 5.90 | 6.00 | 5.83 | 5.93 | 5.93 | 479,751 |
| 28 Mar 2024 | 6.05 | 6.05 | 5.84 | 5.89 | 5.89 | 458,095 |
| 27 Mar 2024 | 5.89 | 6.05 | 5.89 | 6.04 | 6.04 | 536,088 |
| 26 Mar 2024 | 5.75 | 5.93 | 5.74 | 5.93 | 5.93 | 404,704 |
| 25 Mar 2024 | 5.70 | 5.80 | 5.61 | 5.77 | 5.77 | 401,890 |
| 22 Mar 2024 | 5.73 | 5.76 | 5.65 | 5.68 | 5.68 | 265,015 |
| 21 Mar 2024 | 5.62 | 5.72 | 5.60 | 5.72 | 5.72 | 517,312 |
| 20 Mar 2024 | 5.25 | 5.79 | 5.20 | 5.57 | 5.57 | 1,889,272 |
| 19 Mar 2024 | 5.80 | 6.12 | 4.84 | 5.22 | 5.22 | 3,478,311 |
| 18 Mar 2024 | 5.90 | 5.91 | 5.81 | 5.84 | 5.84 | 552,109 |
| 15 Mar 2024 | 5.76 | 5.85 | 5.72 | 5.80 | 5.80 | 610,366 |
| 14 Mar 2024 | 5.88 | 5.88 | 5.74 | 5.75 | 5.75 | 303,381 |
| 13 Mar 2024 | 5.86 | 5.88 | 5.79 | 5.86 | 5.86 | 191,931 |
| 12 Mar 2024 | 5.72 | 5.88 | 5.68 | 5.84 | 5.84 | 449,281 |
| 11 Mar 2024 | 5.76 | 5.77 | 5.61 | 5.68 | 5.68 | 502,861 |
| 08 Mar 2024 | 5.95 | 6.09 | 5.81 | 5.81 | 5.81 | 827,252 |
| 07 Mar 2024 | 5.84 | 6.21 | 5.80 | 6.03 | 6.03 | 1,116,997 |
| 06 Mar 2024 | 5.66 | 5.91 | 5.63 | 5.90 | 5.90 | 794,818 |
| 05 Mar 2024 | 5.66 | 5.69 | 5.61 | 5.64 | 5.64 | 177,910 |
| 04 Mar 2024 | 5.67 | 5.72 | 5.60 | 5.68 | 5.68 | 202,397 |
| 01 Mar 2024 | 5.78 | 5.80 | 5.61 | 5.65 | 5.65 | 285,336 |
| 29 Feb 2024 | 5.57 | 5.77 | 5.55 | 5.74 | 5.74 | 587,400 |
| 28 Feb 2024 | 5.59 | 5.59 | 5.45 | 5.53 | 5.53 | 227,268 |
| 27 Feb 2024 | 5.56 | 5.61 | 5.51 | 5.59 | 5.59 | 277,419 |
| 26 Feb 2024 | 5.64 | 5.67 | 5.55 | 5.59 | 5.59 | 251,405 |
| 23 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | 141,751 |
| 22 Feb 2024 | 5.80 | 5.86 | 5.70 | 5.71 | 5.71 | 227,557 |
| 21 Feb 2024 | 5.70 | 5.79 | 5.69 | 5.79 | 5.79 | 288,753 |
| 20 Feb 2024 | 5.62 | 5.72 | 5.59 | 5.70 | 5.70 | 228,176 |
| 19 Feb 2024 | 5.66 | 5.66 | 5.58 | 5.66 | 5.66 | 211,764 |
| 16 Feb 2024 | 5.73 | 5.81 | 5.70 | 5.71 | 5.71 | 283,522 |
| 15 Feb 2024 | 5.74 | 5.78 | 5.63 | 5.67 | 5.67 | 309,294 |
| 14 Feb 2024 | 5.52 | 5.68 | 5.49 | 5.67 | 5.67 | 367,029 |
| 13 Feb 2024 | 5.75 | 5.75 | 5.32 | 5.55 | 5.55 | 715,187 |
| 12 Feb 2024 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | 132,881 |
| 09 Feb 2024 | 5.76 | 5.78 | 5.69 | 5.70 | 5.70 | 188,789 |
| 08 Feb 2024 | 5.70 | 5.86 | 5.70 | 5.78 | 5.78 | 326,791 |
| 07 Feb 2024 | 5.80 | 5.86 | 5.65 | 5.66 | 5.66 | 333,621 |
| 06 Feb 2024 | 5.63 | 5.80 | 5.63 | 5.80 | 5.80 | 445,542 |
| 05 Feb 2024 | 5.72 | 5.76 | 5.64 | 5.64 | 5.64 | 483,574 |
| 02 Feb 2024 | 5.79 | 5.86 | 5.72 | 5.74 | 5.74 | 453,574 |
| 01 Feb 2024 | 5.61 | 5.78 | 5.54 | 5.71 | 5.71 | 449,893 |
| 31 Jan 2024 | 5.55 | 5.65 | 5.51 | 5.63 | 5.63 | 579,826 |
| 30 Jan 2024 | 5.55 | 5.55 | 5.47 | 5.55 | 5.55 | 272,087 |
| 29 Jan 2024 | 5.51 | 5.54 | 5.44 | 5.52 | 5.52 | 212,035 |
| 26 Jan 2024 | 5.46 | 5.53 | 5.34 | 5.52 | 5.52 | 353,017 |
| 25 Jan 2024 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | 303,241 |
| 24 Jan 2024 | 5.47 | 5.57 | 5.31 | 5.56 | 5.56 | 598,121 |
| 23 Jan 2024 | 5.26 | 5.41 | 5.16 | 5.41 | 5.41 | 645,056 |
| 22 Jan 2024 | 5.03 | 5.29 | 4.99 | 5.21 | 5.21 | 1,653,907 |
| 19 Jan 2024 | 4.60 | 4.87 | 4.55 | 4.82 | 4.82 | 613,590 |
| 18 Jan 2024 | 4.45 | 4.59 | 4.43 | 4.55 | 4.55 | 230,414 |
| 17 Jan 2024 | 4.51 | 4.52 | 4.37 | 4.42 | 4.42 | 272,158 |
| 16 Jan 2024 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | 119,313 |
| 15 Jan 2024 | 4.72 | 4.72 | 4.64 | 4.69 | 4.69 | 207,767 |
| 12 Jan 2024 | 4.80 | 4.88 | 4.69 | 4.71 | 4.71 | 196,270 |
| 11 Jan 2024 | 4.85 | 4.90 | 4.79 | 4.79 | 4.79 | 311,055 |
| 10 Jan 2024 | 4.81 | 4.85 | 4.79 | 4.84 | 4.84 | 146,861 |
| 09 Jan 2024 | 4.87 | 4.89 | 4.81 | 4.82 | 4.82 | 235,589 |
| 08 Jan 2024 | 4.77 | 4.86 | 4.72 | 4.84 | 4.84 | 237,238 |
| 05 Jan 2024 | 4.74 | 4.79 | 4.67 | 4.77 | 4.77 | 205,401 |
| 04 Jan 2024 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 218,695 |
| 03 Jan 2024 | 4.87 | 4.87 | 4.63 | 4.69 | 4.69 | 470,790 |
| 02 Jan 2024 | 4.85 | 4.96 | 4.79 | 4.87 | 4.87 | 426,970 |
| 29 Dec 2023 | 4.78 | 4.82 | 4.77 | 4.80 | 4.80 | 105,435 |
| 28 Dec 2023 | 4.85 | 4.90 | 4.75 | 4.78 | 4.78 | 275,233 |
| 27 Dec 2023 | 4.77 | 4.85 | 4.74 | 4.83 | 4.83 | 383,822 |
| 22 Dec 2023 | 4.65 | 4.73 | 4.61 | 4.73 | 4.73 | 341,007 |
| 21 Dec 2023 | 4.65 | 4.66 | 4.55 | 4.65 | 4.65 | 341,058 |
| 20 Dec 2023 | 4.65 | 4.70 | 4.62 | 4.69 | 4.69 | 270,993 |
| 19 Dec 2023 | 4.59 | 4.66 | 4.57 | 4.64 | 4.64 | 161,094 |
| 18 Dec 2023 | 4.58 | 4.61 | 4.50 | 4.60 | 4.60 | 393,426 |
| 15 Dec 2023 | 4.52 | 4.68 | 4.50 | 4.63 | 4.63 | 638,088 |
| 14 Dec 2023 | 4.29 | 4.53 | 4.29 | 4.47 | 4.47 | 540,275 |
| 13 Dec 2023 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | 186,809 |
| 12 Dec 2023 | 4.25 | 4.26 | 4.14 | 4.15 | 4.15 | 216,582 |
| 11 Dec 2023 | 4.29 | 4.30 | 4.23 | 4.24 | 4.24 | 182,964 |
| 08 Dec 2023 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | 224,469 |
| 07 Dec 2023 | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | 223,208 |
| *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.