UK markets open in 33 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,929.80 +391.99 (+2.11%) CRUDE OIL
79.91 +0.65 (+0.82%) GOLD FUTURES
2,368.60 +28.30 (+1.21%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,139.02 +960.48 (+1.95%)
DEUTZ Aktiengesellschaft (DEZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 200 |
| 09 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 09 May 2024 | 0.17 Dividend | |||||
| 08 May 2024 | 5.47 | 5.55 | 5.47 | 5.55 | 5.38 | 3,200 |
| 07 May 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 5.29 | 510 |
| 06 May 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.27 | 7,604 |
| 03 May 2024 | 5.34 | 5.36 | 5.32 | 5.35 | 5.19 | 1,310 |
| 02 May 2024 | 5.49 | 5.49 | 5.35 | 5.36 | 5.20 | 14,602 |
| 30 Apr 2024 | 5.80 | 5.80 | 5.44 | 5.50 | 5.33 | 7,750 |
| 29 Apr 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.54 | 500 |
| 26 Apr 2024 | 5.51 | 5.67 | 5.51 | 5.67 | 5.50 | 200 |
| 25 Apr 2024 | 5.61 | 5.65 | 5.50 | 5.53 | 5.36 | 2,200 |
| 24 Apr 2024 | 5.65 | 5.69 | 5.65 | 5.69 | 5.52 | 2,000 |
| 23 Apr 2024 | 5.62 | 5.68 | 5.62 | 5.68 | 5.51 | 1,100 |
| 22 Apr 2024 | 5.64 | 5.66 | 5.60 | 5.60 | 5.43 | 882 |
| 19 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.49 | - |
| 18 Apr 2024 | 5.80 | 5.88 | 5.74 | 5.76 | 5.58 | 1,680 |
| 17 Apr 2024 | 5.82 | 5.89 | 5.71 | 5.71 | 5.53 | 3,550 |
| 16 Apr 2024 | 5.95 | 5.95 | 5.72 | 5.80 | 5.62 | 10,313 |
| 15 Apr 2024 | 6.11 | 6.18 | 5.97 | 5.97 | 5.79 | 3,005 |
| 12 Apr 2024 | 6.26 | 6.26 | 6.12 | 6.12 | 5.93 | 390 |
| 11 Apr 2024 | 6.14 | 6.27 | 6.14 | 6.22 | 6.03 | 2,540 |
| 10 Apr 2024 | 6.24 | 6.33 | 6.03 | 6.18 | 6.00 | 3,940 |
| 09 Apr 2024 | 6.20 | 6.32 | 6.19 | 6.19 | 6.00 | 12,550 |
| 08 Apr 2024 | 6.09 | 6.25 | 6.05 | 6.25 | 6.06 | 9,221 |
| 05 Apr 2024 | 5.92 | 6.07 | 5.92 | 6.07 | 5.88 | 4,200 |
| 04 Apr 2024 | 5.97 | 6.05 | 5.97 | 6.01 | 5.83 | 3,650 |
| 03 Apr 2024 | 5.89 | 5.93 | 5.89 | 5.93 | 5.75 | 150 |
| 02 Apr 2024 | 5.84 | 5.93 | 5.84 | 5.91 | 5.72 | 2,454 |
| 28 Mar 2024 | 5.99 | 5.99 | 5.86 | 5.86 | 5.68 | 610 |
| 27 Mar 2024 | 5.88 | 6.00 | 5.88 | 5.97 | 5.79 | 4,060 |
| 26 Mar 2024 | 5.72 | 5.88 | 5.72 | 5.88 | 5.69 | 2,220 |
| 25 Mar 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.58 | 2,900 |
| 22 Mar 2024 | 5.70 | 5.70 | 5.66 | 5.66 | 5.48 | 514 |
| 21 Mar 2024 | 5.64 | 5.70 | 5.64 | 5.70 | 5.53 | 2,050 |
| 20 Mar 2024 | 5.28 | 5.68 | 5.28 | 5.66 | 5.48 | 6,285 |
| 19 Mar 2024 | 5.66 | 6.02 | 4.95 | 5.24 | 5.08 | 17,600 |
| 18 Mar 2024 | 5.82 | 5.90 | 5.82 | 5.87 | 5.69 | 2,555 |
| 15 Mar 2024 | 5.70 | 5.84 | 5.70 | 5.84 | 5.66 | 645 |
| 14 Mar 2024 | 5.86 | 5.86 | 5.75 | 5.76 | 5.59 | 4,273 |
| 13 Mar 2024 | 5.82 | 5.85 | 5.80 | 5.85 | 5.67 | 1,234 |
| 12 Mar 2024 | 5.72 | 5.80 | 5.70 | 5.80 | 5.62 | 1,220 |
| 11 Mar 2024 | 5.82 | 5.82 | 5.66 | 5.66 | 5.48 | 4,622 |
| 08 Mar 2024 | 6.03 | 6.05 | 5.86 | 5.86 | 5.68 | 10,250 |
| 07 Mar 2024 | 5.84 | 6.11 | 5.84 | 5.99 | 5.80 | 16,185 |
| 06 Mar 2024 | 5.62 | 5.88 | 5.62 | 5.88 | 5.70 | 4,847 |
| 05 Mar 2024 | 5.61 | 5.68 | 5.61 | 5.68 | 5.50 | 1,500 |
| 04 Mar 2024 | 5.66 | 5.67 | 5.64 | 5.64 | 5.46 | 10,160 |
| 01 Mar 2024 | 5.75 | 5.75 | 5.64 | 5.64 | 5.46 | 1 |
| 29 Feb 2024 | 5.49 | 5.74 | 5.49 | 5.74 | 5.56 | 8,390 |
| 28 Feb 2024 | 5.57 | 5.57 | 5.51 | 5.51 | 5.35 | 170 |
| 27 Feb 2024 | 5.53 | 5.60 | 5.53 | 5.57 | 5.40 | 941 |
| 26 Feb 2024 | 5.61 | 5.64 | 5.59 | 5.60 | 5.43 | 2,830 |
| 23 Feb 2024 | 5.70 | 5.70 | 5.61 | 5.64 | 5.47 | 15,330 |
| 22 Feb 2024 | 5.76 | 5.79 | 5.63 | 5.63 | 5.46 | 1,500 |
| 21 Feb 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.47 | - |
| 20 Feb 2024 | 5.61 | 5.71 | 5.61 | 5.68 | 5.50 | 750 |
| 19 Feb 2024 | 5.66 | 5.66 | 5.59 | 5.59 | 5.41 | 4,300 |
| 16 Feb 2024 | 5.64 | 5.78 | 5.64 | 5.70 | 5.52 | 3,282 |
| 15 Feb 2024 | 5.63 | 5.76 | 5.63 | 5.64 | 5.47 | 2,680 |
| 14 Feb 2024 | 5.49 | 5.64 | 5.49 | 5.64 | 5.47 | 1,700 |
| 13 Feb 2024 | 5.72 | 5.72 | 5.60 | 5.60 | 5.43 | 1,750 |
| 12 Feb 2024 | 5.70 | 5.79 | 5.70 | 5.73 | 5.55 | 1,320 |
| 09 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | 680 |
| 08 Feb 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.65 | 1,400 |
| 07 Feb 2024 | 5.79 | 5.83 | 5.60 | 5.72 | 5.54 | 27,023 |
| 06 Feb 2024 | 5.55 | 5.75 | 5.55 | 5.74 | 5.57 | 1,230 |
| 05 Feb 2024 | 5.70 | 5.72 | 5.65 | 5.65 | 5.48 | 1,257 |
| 02 Feb 2024 | 5.75 | 5.86 | 5.75 | 5.85 | 5.67 | 2,655 |
| 01 Feb 2024 | 5.54 | 5.75 | 5.54 | 5.68 | 5.50 | 6,284 |
| 31 Jan 2024 | 5.49 | 5.61 | 5.49 | 5.61 | 5.44 | 2,400 |
| 30 Jan 2024 | 5.50 | 5.53 | 5.50 | 5.51 | 5.34 | 2,585 |
| 29 Jan 2024 | 5.55 | 5.55 | 5.47 | 5.51 | 5.34 | 1,590 |
| 26 Jan 2024 | 5.40 | 5.49 | 5.35 | 5.47 | 5.31 | 2,125 |
| 25 Jan 2024 | 5.46 | 5.55 | 5.38 | 5.38 | 5.21 | 15,711 |
| 24 Jan 2024 | 5.41 | 5.53 | 5.30 | 5.50 | 5.33 | 10,775 |
| 23 Jan 2024 | 5.13 | 5.45 | 5.13 | 5.40 | 5.23 | 20,544 |
| 22 Jan 2024 | 4.86 | 5.19 | 4.86 | 5.16 | 5.01 | 19,430 |
| 19 Jan 2024 | 4.54 | 4.85 | 4.54 | 4.80 | 4.65 | 6,800 |
| 18 Jan 2024 | 4.39 | 4.56 | 4.39 | 4.55 | 4.41 | 271 |
| 17 Jan 2024 | 4.48 | 4.48 | 4.39 | 4.39 | 4.26 | 3,480 |
| 16 Jan 2024 | 4.62 | 4.62 | 4.53 | 4.58 | 4.44 | 7,950 |
| 15 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.59 | - |
| 12 Jan 2024 | 4.82 | 4.82 | 4.73 | 4.73 | 4.59 | 2,135 |
| 11 Jan 2024 | 4.84 | 4.89 | 4.84 | 4.87 | 4.72 | 7,927 |
| 10 Jan 2024 | 4.84 | 4.84 | 4.79 | 4.82 | 4.67 | 1,701 |
| 09 Jan 2024 | 4.83 | 4.86 | 4.83 | 4.86 | 4.71 | 78 |
| 08 Jan 2024 | 4.81 | 4.84 | 4.72 | 4.84 | 4.69 | 6,436 |
| 05 Jan 2024 | 4.75 | 4.75 | 4.68 | 4.72 | 4.57 | 17 |
| 04 Jan 2024 | 4.71 | 4.74 | 4.70 | 4.74 | 4.59 | 1,401 |
| 03 Jan 2024 | 4.85 | 4.85 | 4.70 | 4.70 | 4.56 | 72,441 |
| 02 Jan 2024 | 4.85 | 4.96 | 4.83 | 4.89 | 4.74 | 7,130 |
| 29 Dec 2023 | 4.79 | 4.81 | 4.78 | 4.79 | 4.64 | 1,018 |
| 28 Dec 2023 | 4.89 | 4.89 | 4.74 | 4.81 | 4.67 | 4,701 |
| 27 Dec 2023 | 4.80 | 4.84 | 4.77 | 4.84 | 4.69 | 3,646 |
| 22 Dec 2023 | 4.72 | 4.72 | 4.65 | 4.69 | 4.54 | 2,648 |
| 21 Dec 2023 | 4.62 | 4.71 | 4.62 | 4.71 | 4.57 | 2,701 |
| 20 Dec 2023 | 4.68 | 4.69 | 4.63 | 4.63 | 4.49 | 7,212 |
| 19 Dec 2023 | 4.58 | 4.63 | 4.58 | 4.63 | 4.49 | 1,001 |
| 18 Dec 2023 | 4.67 | 4.68 | 4.54 | 4.63 | 4.49 | 29,859 |
| *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.