DEUTZ AG (DEZ.DE)
XETRA: DEZ.DE
· Real-Time Price · USD
6.58
0.00 (0.00%)
At close: Apr 17, 2025, 5:29 PM
DEZ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.58 | 6.63 | 6.48 | 6.58 | n/a | 0.00% | 637,810 |
| Apr 16, 2025 | 6.58 | 6.61 | 6.38 | 6.58 | n/a | -0.75% | 1,008,914 |
| Apr 15, 2025 | 6.56 | 6.68 | 6.47 | 6.63 | n/a | 3.76% | 1,497,464 |
| Apr 14, 2025 | 6.31 | 6.42 | 6.16 | 6.39 | n/a | 4.58% | 937,611 |
| Apr 11, 2025 | 6.19 | 6.23 | 5.91 | 6.11 | n/a | 1.33% | 688,196 |
| Apr 10, 2025 | 6.61 | 6.65 | 6.03 | 6.03 | n/a | 2.38% | 1,902,085 |
| Apr 9, 2025 | 5.96 | 6.12 | 5.73 | 5.89 | n/a | -1.67% | 1,630,343 |
| Apr 8, 2025 | 6.10 | 6.17 | 5.88 | 5.99 | n/a | 4.54% | 1,839,776 |
| Apr 7, 2025 | 5.05 | 6.02 | 5.00 | 5.73 | n/a | -1.38% | 3,202,092 |
| Apr 4, 2025 | 6.30 | 6.31 | 5.55 | 5.81 | n/a | -8.50% | 3,106,389 |
| Apr 3, 2025 | 6.40 | 6.62 | 6.35 | 6.35 | n/a | -4.51% | 960,266 |
| Apr 2, 2025 | 6.76 | 6.83 | 6.62 | 6.65 | n/a | -2.49% | 876,914 |
| Apr 1, 2025 | 6.85 | 6.98 | 6.74 | 6.82 | n/a | 1.19% | 907,864 |
| Mar 31, 2025 | 6.72 | 6.81 | 6.63 | 6.74 | n/a | -3.30% | 1,279,309 |
| Mar 28, 2025 | 7.20 | 7.20 | 6.93 | 6.97 | n/a | -4.39% | 1,405,627 |
| Mar 27, 2025 | 7.42 | 7.49 | 7.24 | 7.29 | n/a | -3.19% | 1,780,993 |
| Mar 26, 2025 | 7.40 | 7.60 | 7.35 | 7.53 | n/a | 3.72% | 2,506,124 |
| Mar 25, 2025 | 6.95 | 7.27 | 6.90 | 7.26 | n/a | 1.54% | 1,886,566 |
| Mar 24, 2025 | 7.78 | 7.81 | 7.00 | 7.15 | n/a | -3.38% | 5,283,682 |
| Mar 21, 2025 | 6.34 | 7.49 | 6.28 | 7.40 | n/a | 19.55% | 8,407,994 |