Deutz AG (1DEZ) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 9.89 | 10.38 | 9.89 | 9.63 | 9.63 | +0.26% | 11,146 | 21.30 |
| Nov 03, 2026 | 9.61 | 9.64 | 9.56 | 9.61 | 9.61 | -1.34% | 0 | 0.00 |
| Nov 02, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | +3.29% | 2,000 | 3.08 |
| Oct 30, 2026 | 9.79 | 9.79 | 9.58 | 9.43 | 9.43 | -7.23% | 1,350 | 2.15 |
| Oct 29, 2026 | 10.16 | 10.35 | 10.12 | 10.16 | 10.16 | +1.30% | 0 | 0.00 |
| Oct 28, 2026 | 10.03 | 10.08 | 10.00 | 10.03 | 10.03 | +1.16% | 0 | 0.00 |
| Oct 27, 2026 | 10.03 | 10.03 | 9.93 | 9.92 | 9.92 | -3.36% | 4,443 | 7.97 |
| Oct 26, 2026 | 10.14 | 10.14 | 10.14 | 10.26 | 10.26 | +5.66% | 50 | 0.09 |
| Oct 23, 2026 | 9.71 | 9.90 | 9.67 | 9.71 | 9.71 | +0.05% | 0 | 0.00 |
| Oct 22, 2026 | 9.89 | 9.89 | 9.89 | 9.71 | 9.71 | -5.69% | 70 | 0.12 |
| Oct 21, 2026 | 10.29 | 10.33 | 10.22 | 10.29 | 10.29 | -1.25% | 0 | 0.00 |
| Oct 20, 2026 | 10.14 | 10.14 | 10.14 | 10.42 | 10.42 | -2.62% | 1,000 | 1.74 |
| Oct 19, 2026 | 10.79 | 10.79 | 10.79 | 10.70 | 10.70 | -0.65% | 200 | 0.35 |
| Oct 16, 2026 | 10.90 | 10.90 | 10.90 | 10.77 | 10.77 | +1.03% | 120 | 0.20 |
| Oct 15, 2026 | 10.66 | 10.71 | 10.60 | 10.66 | 10.66 | -0.37% | 0 | 0.00 |
| Oct 14, 2026 | 10.70 | 10.76 | 10.69 | 10.70 | 10.70 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 10.69 | 10.76 | 10.69 | 10.70 | 10.70 | -3.34% | 777 | 1.32 |
| Oct 12, 2026 | 11.07 | 11.04 | 11.04 | 11.07 | 11.07 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.07 | 11.04 | 11.04 | 11.07 | 11.07 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.07 | 11.04 | 11.04 | 11.07 | 11.07 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 11.07 | 11.04 | 11.04 | 11.07 | 11.07 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 11.07 | 11.04 | 11.04 | 11.07 | 11.07 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 11.04 | 11.04 | 11.04 | 11.07 | 11.07 | +0.18% | 130 | 0.16 |
| Oct 02, 2026 | 11.05 | 11.09 | 11.00 | 11.05 | 11.05 | +0.55% | 0 | 0.00 |
| Oct 01, 2026 | 10.99 | 11.03 | 10.95 | 10.99 | 10.99 | -1.52% | 0 | 0.00 |
| Sep 30, 2026 | 11.16 | 11.26 | 11.12 | 11.16 | 11.16 | -0.98% | 0 | 0.00 |
| Sep 29, 2026 | 11.20 | 11.20 | 11.20 | 11.27 | 11.27 | +1.44% | 85 | 0.11 |
| Sep 28, 2026 | 11.11 | 11.21 | 11.06 | 11.11 | 11.11 | -1.24% | 0 | 0.00 |
| Sep 25, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | +0.99% | 0 | 0.00 |
| Sep 24, 2026 | 11.18 | 11.43 | 11.18 | 11.14 | 11.14 | -3.88% | 307 | 0.38 |
| Sep 23, 2026 | 11.59 | 11.70 | 11.42 | 11.59 | 11.59 | -4.29% | 0 | 0.00 |
| Sep 22, 2026 | 12.11 | 12.16 | 12.07 | 12.11 | 12.11 | +0.17% | 0 | 0.00 |
| Sep 21, 2026 | 12.19 | 12.19 | 12.01 | 12.09 | 12.09 | -0.25% | 115 | 0.13 |
| Sep 18, 2026 | 12.12 | 12.25 | 11.99 | 12.12 | 12.12 | -0.25% | 0 | 0.00 |
| Sep 17, 2026 | 12.15 | 12.30 | 12.10 | 12.15 | 12.15 | +4.38% | 0 | 0.00 |
| Sep 16, 2026 | 11.64 | 11.74 | 11.50 | 11.64 | 11.64 | -2.59% | 0 | 0.00 |
| Sep 15, 2026 | 11.74 | 11.75 | 11.65 | 11.95 | 11.95 | -1.89% | 1,320 | 1.50 |
| Sep 14, 2026 | 12.26 | 12.26 | 12.26 | 12.18 | 12.18 | -5.36% | 50 | 0.06 |
| Sep 11, 2026 | 12.87 | 19.00 | 7.00 | 12.87 | 12.87 | +1.26% | 0 | 0.00 |
| Sep 10, 2026 | 13.20 | 13.20 | 13.15 | 12.71 | 12.71 | -4.08% | 1,130 | 1.31 |
| Sep 09, 2026 | 13.20 | 13.20 | 13.20 | 13.25 | 13.25 | +1.15% | 180 | 0.21 |
| Sep 08, 2026 | 12.91 | 12.91 | 12.91 | 13.10 | 13.10 | +1.16% | 160 | 0.19 |
| Sep 07, 2026 | 12.81 | 12.81 | 12.81 | 12.95 | 12.95 | +1.89% | 850 | 1.01 |
| Sep 04, 2026 | 12.71 | 18.00 | 7.00 | 12.71 | 12.71 | +2.42% | 0 | 0.00 |
| Sep 03, 2026 | 12.41 | 18.00 | 7.00 | 12.41 | 12.41 | +2.48% | 0 | 0.00 |
| Sep 02, 2026 | 12.11 | 18.00 | 7.00 | 12.11 | 12.11 | -3.20% | 0 | 0.00 |
| Sep 01, 2026 | 12.51 | 19.00 | 7.00 | 12.51 | 12.51 | -2.80% | 0 | 0.00 |
| Aug 31, 2026 | 12.83 | 12.83 | 12.83 | 12.87 | 12.87 | +0.00% | 1,484 | 1.81 |
| Aug 28, 2026 | 12.81 | 12.84 | 12.80 | 12.87 | 12.87 | +4.13% | 2,150 | 2.71 |
| Aug 27, 2026 | 12.30 | 12.31 | 12.30 | 12.36 | 12.36 | +3.34% | 1,005 | 1.29 |
