Deutz AG (DEZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.63 | 5.63 | 5.59 | 5.61 | 5.61 | - |
| 24 Apr 2024 | 5.70 | 5.77 | 5.61 | 5.63 | 5.63 | 300 |
| 23 Apr 2024 | 5.63 | 5.71 | 5.63 | 5.66 | 5.66 | 800 |
| 22 Apr 2024 | 5.70 | 5.72 | 5.57 | 5.61 | 5.61 | 12,933 |
| 19 Apr 2024 | 5.70 | 5.70 | 5.57 | 5.62 | 5.62 | 12,550 |
| 18 Apr 2024 | 5.80 | 5.86 | 5.72 | 5.74 | 5.74 | 13,790 |
| 17 Apr 2024 | 5.80 | 5.91 | 5.73 | 5.74 | 5.74 | 4,398 |
| 16 Apr 2024 | 5.93 | 5.94 | 5.70 | 5.81 | 5.81 | 17,725 |
| 15 Apr 2024 | 6.16 | 6.20 | 6.01 | 6.01 | 6.01 | 7,109 |
| 12 Apr 2024 | 6.26 | 6.32 | 6.10 | 6.11 | 6.11 | 16,766 |
| 11 Apr 2024 | 6.14 | 6.29 | 6.14 | 6.23 | 6.23 | 2,658 |
| 10 Apr 2024 | 6.24 | 6.33 | 6.03 | 6.14 | 6.14 | 15,950 |
| 09 Apr 2024 | 6.20 | 6.32 | 6.13 | 6.22 | 6.22 | 10,154 |
| 08 Apr 2024 | 6.09 | 6.25 | 6.05 | 6.22 | 6.22 | 23,540 |
| 05 Apr 2024 | 5.93 | 6.07 | 5.92 | 6.05 | 6.05 | 49,396 |
| 04 Apr 2024 | 5.99 | 6.05 | 5.96 | 5.96 | 5.96 | 11,265 |
| 03 Apr 2024 | 5.89 | 6.01 | 5.86 | 5.97 | 5.97 | 2,766 |
| 02 Apr 2024 | 5.88 | 5.99 | 5.84 | 5.91 | 5.91 | 5,031 |
| 28 Mar 2024 | 6.00 | 6.03 | 5.83 | 5.83 | 5.83 | 22,730 |
| 27 Mar 2024 | 5.86 | 6.03 | 5.86 | 5.97 | 5.97 | 37,770 |
| 26 Mar 2024 | 5.72 | 5.90 | 5.72 | 5.86 | 5.86 | 4,190 |
| 25 Mar 2024 | 5.66 | 5.78 | 5.64 | 5.72 | 5.72 | 8,964 |
| 22 Mar 2024 | 5.70 | 5.74 | 5.64 | 5.66 | 5.66 | 16,794 |
| 21 Mar 2024 | 5.64 | 5.71 | 5.59 | 5.68 | 5.68 | 30,227 |
| 20 Mar 2024 | 5.26 | 5.78 | 5.25 | 5.68 | 5.68 | 85,893 |
| 19 Mar 2024 | 5.80 | 6.07 | 4.90 | 5.22 | 5.22 | 137,711 |
| 18 Mar 2024 | 5.84 | 5.98 | 5.80 | 5.98 | 5.98 | 21,200 |
| 15 Mar 2024 | 5.72 | 5.85 | 5.72 | 5.85 | 5.85 | 4,961 |
| 14 Mar 2024 | 5.86 | 5.88 | 5.72 | 5.74 | 5.74 | 6,310 |
| 13 Mar 2024 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | 5,592 |
| 12 Mar 2024 | 5.72 | 5.85 | 5.69 | 5.78 | 5.78 | 7,816 |
| 11 Mar 2024 | 5.81 | 5.84 | 5.63 | 5.70 | 5.70 | 7,560 |
| 08 Mar 2024 | 6.03 | 6.07 | 5.78 | 5.80 | 5.80 | 14,710 |
| 07 Mar 2024 | 5.80 | 6.17 | 5.80 | 6.00 | 6.00 | 48,548 |
| 06 Mar 2024 | 5.61 | 5.89 | 5.61 | 5.78 | 5.78 | 13,274 |
| 05 Mar 2024 | 5.63 | 5.68 | 5.61 | 5.61 | 5.61 | 11,630 |
| 04 Mar 2024 | 5.61 | 5.72 | 5.61 | 5.63 | 5.63 | 9,000 |
| 01 Mar 2024 | 5.80 | 5.80 | 5.61 | 5.64 | 5.64 | 5,800 |
| 29 Feb 2024 | 5.50 | 5.76 | 5.50 | 5.72 | 5.72 | 10,998 |
| 28 Feb 2024 | 5.57 | 5.57 | 5.46 | 5.51 | 5.51 | 7,120 |
| 27 Feb 2024 | 5.56 | 5.60 | 5.52 | 5.57 | 5.57 | 2,500 |
| 26 Feb 2024 | 5.61 | 5.65 | 5.57 | 5.57 | 5.57 | 5,850 |
| 23 Feb 2024 | 5.69 | 5.70 | 5.61 | 5.61 | 5.61 | 4,161 |
| 22 Feb 2024 | 5.75 | 5.84 | 5.63 | 5.70 | 5.70 | 4,651 |
| 21 Feb 2024 | 5.63 | 5.77 | 5.63 | 5.72 | 5.72 | 5,690 |
| 20 Feb 2024 | 5.61 | 5.71 | 5.61 | 5.61 | 5.61 | 16,196 |
| 19 Feb 2024 | 5.66 | 5.68 | 5.59 | 5.61 | 5.61 | 3,236 |
| 16 Feb 2024 | 5.62 | 5.78 | 5.62 | 5.66 | 5.66 | 8,918 |
| 15 Feb 2024 | 5.63 | 5.78 | 5.61 | 5.63 | 5.63 | 7,678 |
| 14 Feb 2024 | 5.53 | 5.68 | 5.49 | 5.62 | 5.62 | 21,485 |
| 13 Feb 2024 | 5.72 | 5.72 | 5.35 | 5.49 | 5.49 | 31,414 |
| 12 Feb 2024 | 5.74 | 5.81 | 5.70 | 5.72 | 5.72 | 8,662 |
| 09 Feb 2024 | 5.75 | 5.77 | 5.68 | 5.70 | 5.70 | 22,540 |
| 08 Feb 2024 | 5.70 | 5.85 | 5.70 | 5.78 | 5.78 | 13,678 |
| 07 Feb 2024 | 5.80 | 5.84 | 5.65 | 5.70 | 5.70 | 11,799 |
| 06 Feb 2024 | 5.57 | 5.82 | 5.52 | 5.80 | 5.80 | 37,592 |
| 05 Feb 2024 | 5.70 | 5.72 | 5.55 | 5.56 | 5.56 | 9,321 |
| 02 Feb 2024 | 5.75 | 5.85 | 5.70 | 5.72 | 5.72 | 6,659 |
| 01 Feb 2024 | 5.54 | 5.76 | 5.54 | 5.72 | 5.72 | 16,505 |
| 31 Jan 2024 | 5.50 | 5.64 | 5.50 | 5.54 | 5.54 | 11,661 |
| 30 Jan 2024 | 5.50 | 5.54 | 5.47 | 5.47 | 5.47 | 113,670 |
| 29 Jan 2024 | 5.51 | 5.53 | 5.45 | 5.51 | 5.51 | 36,710 |
| 26 Jan 2024 | 5.38 | 5.53 | 5.36 | 5.47 | 5.47 | 5,926 |
| 25 Jan 2024 | 5.50 | 5.55 | 5.36 | 5.36 | 5.36 | 45,118 |
| 24 Jan 2024 | 5.47 | 5.59 | 5.36 | 5.49 | 5.49 | 52,369 |
| 23 Jan 2024 | 5.26 | 5.47 | 5.20 | 5.45 | 5.45 | 14,018 |
| 22 Jan 2024 | 4.85 | 5.28 | 4.85 | 5.16 | 5.16 | 61,425 |
| 19 Jan 2024 | 4.55 | 4.84 | 4.55 | 4.82 | 4.82 | 12,195 |
| 18 Jan 2024 | 4.41 | 4.59 | 4.41 | 4.54 | 4.54 | 15,789 |
| 17 Jan 2024 | 4.52 | 4.52 | 4.35 | 4.37 | 4.37 | 62,249 |
| 16 Jan 2024 | 4.64 | 4.65 | 4.55 | 4.55 | 4.55 | 15,000 |
| 15 Jan 2024 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | 27,110 |
| 12 Jan 2024 | 4.82 | 4.86 | 4.70 | 4.74 | 4.74 | 10,495 |
| 11 Jan 2024 | 4.85 | 4.89 | 4.76 | 4.81 | 4.81 | 18,815 |
| 10 Jan 2024 | 4.80 | 4.87 | 4.79 | 4.82 | 4.82 | 48,400 |
| 09 Jan 2024 | 4.82 | 4.87 | 4.80 | 4.80 | 4.80 | 16,072 |
| 08 Jan 2024 | 4.81 | 4.85 | 4.71 | 4.83 | 4.83 | 17,200 |
| 05 Jan 2024 | 4.78 | 4.81 | 4.68 | 4.77 | 4.77 | 9,650 |
| 04 Jan 2024 | 4.67 | 4.78 | 4.66 | 4.78 | 4.78 | 12,940 |
| 03 Jan 2024 | 4.86 | 4.86 | 4.64 | 4.65 | 4.65 | 31,166 |
| 02 Jan 2024 | 4.90 | 4.95 | 4.80 | 4.89 | 4.89 | 29,516 |
| 29 Dec 2023 | 4.76 | 4.82 | 4.76 | 4.76 | 4.76 | 507 |
| 28 Dec 2023 | 4.88 | 4.88 | 4.74 | 4.76 | 4.76 | 43,500 |
| 27 Dec 2023 | 4.80 | 4.84 | 4.75 | 4.83 | 4.83 | 46,012 |
| 22 Dec 2023 | 4.69 | 4.73 | 4.63 | 4.71 | 4.71 | 43,564 |
| 21 Dec 2023 | 4.62 | 4.68 | 4.57 | 4.68 | 4.68 | 10,363 |
| 20 Dec 2023 | 4.67 | 4.70 | 4.63 | 4.63 | 4.63 | 50,392 |
| 19 Dec 2023 | 4.58 | 4.65 | 4.58 | 4.64 | 4.64 | 9,322 |
| 18 Dec 2023 | 4.65 | 4.65 | 4.51 | 4.61 | 4.61 | 12,175 |
| 15 Dec 2023 | 4.46 | 4.66 | 4.46 | 4.60 | 4.60 | 33,550 |
| 14 Dec 2023 | 4.36 | 4.51 | 4.33 | 4.44 | 4.44 | 19,476 |
| 13 Dec 2023 | 4.18 | 4.40 | 4.14 | 4.31 | 4.31 | 47,050 |
| 12 Dec 2023 | 4.22 | 4.25 | 4.13 | 4.20 | 4.20 | 2,670 |
| 11 Dec 2023 | 4.31 | 4.33 | 4.20 | 4.22 | 4.22 | 12,946 |
| 08 Dec 2023 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | 5,216 |
| 07 Dec 2023 | 4.39 | 4.40 | 4.33 | 4.33 | 4.33 | 2,400 |
| 06 Dec 2023 | 4.37 | 4.44 | 4.35 | 4.39 | 4.39 | 12,500 |
| 05 Dec 2023 | 4.35 | 4.42 | 4.32 | 4.36 | 4.36 | 7,018 |
| 04 Dec 2023 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | 10,000 |
| 01 Dec 2023 | 4.35 | 4.44 | 4.33 | 4.40 | 4.40 | 3,352 |
| *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.