DEUTZ AG (DEZ.DE)
5.78
-0.08 (-1.37%)
At close: Mar 07, 2025, 5:29 PM
DEZ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 5.88 | 5.91 | 5.74 | 5.78 | -0.08 | -1.37% | 848,066 |
| Mar 6, 2025 | 5.65 | 5.93 | 5.58 | 5.86 | 0.22 | 3.90% | 1,338,804 |
| Mar 5, 2025 | 5.38 | 5.68 | 5.38 | 5.64 | 0.49 | 9.51% | 1,613,690 |
| Mar 4, 2025 | 5.37 | 5.37 | 5.11 | 5.15 | -0.27 | -4.98% | 685,791 |
| Mar 3, 2025 | 5.27 | 5.62 | 5.27 | 5.42 | 0.20 | 3.83% | 1,290,716 |
| Feb 28, 2025 | 5.25 | 5.28 | 5.17 | 5.22 | -0.08 | -1.51% | 308,118 |
| Feb 27, 2025 | 5.29 | 5.36 | 5.27 | 5.30 | -0.04 | -0.75% | 331,723 |
| Feb 26, 2025 | 5.24 | 5.38 | 5.18 | 5.34 | 0.15 | 2.89% | 686,356 |
| Feb 25, 2025 | 5.15 | 5.25 | 5.15 | 5.19 | -0.02 | -0.38% | 429,168 |
| Feb 24, 2025 | 5.25 | 5.32 | 5.15 | 5.21 | 0.05 | 0.97% | 501,489 |
| Feb 21, 2025 | 5.23 | 5.28 | 5.15 | 5.16 | -0.06 | -1.15% | 322,294 |
| Feb 20, 2025 | 5.19 | 5.27 | 5.15 | 5.22 | 0.03 | 0.58% | 564,543 |
| Feb 19, 2025 | 5.36 | 5.40 | 5.19 | 5.19 | -0.14 | -2.63% | 688,013 |
| Feb 18, 2025 | 5.44 | 5.49 | 5.24 | 5.33 | 0.29 | 5.75% | 2,090,088 |
| Feb 17, 2025 | 4.87 | 5.04 | 4.83 | 5.04 | 0.18 | 3.70% | 594,795 |
| Feb 14, 2025 | 4.77 | 4.89 | 4.72 | 4.86 | 0.06 | 1.25% | 453,609 |
| Feb 13, 2025 | 4.71 | 4.83 | 4.70 | 4.80 | 0.14 | 3.00% | 920,529 |
| Feb 12, 2025 | 4.67 | 4.69 | 4.62 | 4.66 | 0.00 | 0.00% | 265,576 |
| Feb 11, 2025 | 4.66 | 4.67 | 4.59 | 4.66 | 0.02 | 0.43% | 241,434 |
| Feb 10, 2025 | 4.60 | 4.72 | 4.55 | 4.64 | 0.05 | 1.09% | 593,516 |
| Feb 7, 2025 | 4.55 | 4.67 | 4.52 | 4.59 | 0.06 | 1.32% | 573,395 |
| Feb 6, 2025 | 4.47 | 4.55 | 4.43 | 4.53 | 0.08 | 1.80% | 266,105 |
| Feb 5, 2025 | 4.53 | 4.55 | 4.41 | 4.45 | -0.10 | -2.20% | 419,296 |
| Feb 4, 2025 | 4.59 | 4.59 | 4.49 | 4.55 | 0.01 | 0.22% | 164,560 |
| Feb 3, 2025 | 4.53 | 4.57 | 4.48 | 4.54 | -0.14 | -2.99% | 431,657 |
| Jan 31, 2025 | 4.66 | 4.70 | 4.61 | 4.68 | 0.02 | 0.43% | 216,489 |
| Jan 30, 2025 | 4.58 | 4.71 | 4.58 | 4.66 | 0.11 | 2.42% | 240,840 |
| Jan 29, 2025 | 4.60 | 4.63 | 4.54 | 4.55 | -0.04 | -0.87% | 261,996 |
| Jan 28, 2025 | 4.60 | 4.65 | 4.57 | 4.59 | -0.01 | -0.22% | 165,749 |
| Jan 27, 2025 | 4.56 | 4.65 | 4.52 | 4.60 | 0.02 | 0.44% | 323,944 |
| Jan 24, 2025 | 4.56 | 4.65 | 4.53 | 4.58 | 0.03 | 0.66% | 470,698 |
| Jan 23, 2025 | 4.64 | 4.64 | 4.48 | 4.55 | -0.11 | -2.36% | 736,510 |
| Jan 22, 2025 | 4.71 | 4.75 | 4.64 | 4.66 | 0.01 | 0.22% | 543,629 |
| Jan 21, 2025 | 4.72 | 4.72 | 4.62 | 4.65 | -0.08 | -1.69% | 546,828 |
| Jan 20, 2025 | 4.44 | 4.76 | 4.44 | 4.73 | 0.37 | 8.49% | 1,134,259 |
| Jan 17, 2025 | 4.33 | 4.39 | 4.31 | 4.36 | 0.08 | 1.87% | 506,637 |
| Jan 16, 2025 | 4.37 | 4.39 | 4.26 | 4.28 | -0.07 | -1.61% | 363,121 |
| Jan 15, 2025 | 4.31 | 4.37 | 4.23 | 4.35 | 0.10 | 2.35% | 340,520 |
| Jan 14, 2025 | 4.23 | 4.39 | 4.23 | 4.25 | 0.06 | 1.43% | 674,583 |
| Jan 13, 2025 | 4.15 | 4.23 | 4.12 | 4.19 | 0.10 | 2.44% | 616,595 |
| Jan 10, 2025 | 4.15 | 4.19 | 4.06 | 4.09 | -0.05 | -1.21% | 450,893 |
| Jan 9, 2025 | 4.00 | 4.18 | 3.93 | 4.14 | 0.12 | 2.99% | 955,799 |
| Jan 8, 2025 | 4.05 | 4.07 | 4.00 | 4.02 | -0.06 | -1.47% | 448,547 |
| Jan 7, 2025 | 4.09 | 4.15 | 4.02 | 4.08 | -0.02 | -0.49% | 431,088 |
| Jan 6, 2025 | 4.09 | 4.18 | 4.05 | 4.10 | 0.08 | 1.99% | 526,606 |
| Jan 3, 2025 | 4.08 | 4.11 | 3.99 | 4.02 | -0.08 | -1.95% | 379,354 |
| Jan 2, 2025 | 4.05 | 4.11 | 4.00 | 4.10 | 0.06 | 1.49% | 314,606 |
| Dec 30, 2024 | 4.03 | 4.05 | 3.98 | 4.04 | 0.01 | 0.25% | 477,511 |
| Dec 27, 2024 | 3.95 | 4.12 | 3.95 | 4.03 | 0.09 | 2.28% | 790,870 |
| Dec 23, 2024 | 3.93 | 3.95 | 3.87 | 3.94 | 0.00 | 0.00% | 811,764 |