XETRA - Delayed Quote EUR

DEUTZ Aktiengesellschaft (DEZ.DE)

7.34
-0.18
(-2.39%)
As of 11:00:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20257.437.517.327.347.34315,324
Jun 9, 20257.577.577.577.577.57-
Jun 6, 20257.707.707.537.577.57527,273
Jun 5, 20257.717.717.717.717.71-
Jun 4, 20257.477.747.477.717.711,200,534
Jun 3, 20257.437.457.297.437.43572,860
Jun 2, 20257.417.527.267.417.411,088,712
May 30, 20257.527.577.397.397.39720,795
May 29, 20257.667.717.497.497.49409,427
May 28, 20257.607.707.557.577.57608,487
May 27, 20257.507.767.457.577.571,351,914
May 26, 20257.167.497.167.497.491,354,467
May 23, 20257.067.236.817.037.031,337,836
May 22, 20257.147.147.037.097.09551,292
May 21, 20257.097.237.027.207.201,019,663
May 20, 20257.097.167.037.117.11579,098
May 19, 20257.027.177.027.087.08690,544
May 16, 20257.157.237.057.057.05727,805
May 15, 20257.077.207.057.167.16372,539
May 14, 20257.287.287.287.287.28-
May 13, 20257.097.287.097.287.28806,694
May 12, 20257.207.286.926.986.981,335,337
May 9, 2025 0.17 Dividend
May 9, 20257.257.397.187.297.29897,161
May 8, 20257.357.497.327.437.26-
May 7, 20257.457.517.267.307.131,114,589
May 6, 20257.697.707.117.467.293,782,145
May 5, 20256.937.436.937.397.222,164,471
May 2, 20256.846.976.786.896.74982,699
Apr 30, 20256.807.056.626.796.631,673,394
Apr 29, 20256.766.766.766.766.61-
Apr 28, 20256.836.906.766.766.61660,001
Apr 25, 20256.746.806.656.746.59858,093
Apr 24, 20256.606.726.526.686.53545,411
Apr 23, 20256.706.776.596.666.501,031,501
Apr 22, 20256.706.706.536.596.44604,313
Apr 17, 20256.576.636.486.586.43637,810
Apr 16, 20256.576.616.386.586.431,008,914
Apr 15, 20256.396.396.396.396.24-
Apr 14, 20256.316.416.166.396.24937,611
Apr 11, 20256.186.225.916.115.97688,196
Apr 10, 20256.616.656.036.035.891,902,085
Apr 9, 20255.956.125.735.895.751,630,343
Apr 8, 20256.106.175.885.995.851,839,776
Apr 7, 20255.056.015.005.735.603,202,092
Apr 4, 20256.306.315.555.815.683,106,389
Apr 3, 20256.406.626.356.356.20960,266
Apr 2, 20256.766.836.626.646.49876,914
Apr 1, 20256.846.986.746.826.66907,864
Mar 31, 20256.726.816.636.746.591,279,309
Mar 28, 20257.207.206.936.976.811,405,627
Mar 27, 20257.417.497.247.297.121,780,993
Mar 26, 20257.407.607.347.537.362,506,124
Mar 25, 20256.957.276.907.267.091,886,566
Mar 24, 20257.397.397.397.397.23-
Mar 21, 20256.347.496.287.397.238,407,994
Mar 20, 20257.017.045.726.186.046,917,803
Mar 19, 20257.667.956.576.796.638,049,157
Mar 18, 20255.987.115.977.056.896,938,779
Mar 17, 20255.665.665.665.665.53-
Mar 14, 20255.475.735.475.665.53606,574
Mar 13, 20255.465.555.385.495.36346,242
Mar 12, 20255.485.565.465.495.36401,092
Mar 11, 20255.565.615.435.455.33565,417
Mar 10, 20255.825.845.515.575.44857,257
Mar 7, 20255.885.915.745.785.65848,066
Mar 6, 20255.655.935.575.865.731,338,804
Mar 5, 20255.385.685.385.645.511,613,690
Mar 4, 20255.365.365.115.155.03685,791
Mar 3, 20255.265.625.265.425.301,290,716
Feb 28, 20255.245.285.175.225.10308,118
Feb 27, 20255.285.365.265.305.18-
Feb 26, 20255.195.195.195.195.07-
Feb 25, 20255.145.255.145.195.07429,168
Feb 24, 20255.255.325.145.205.09501,489
Feb 21, 20255.235.285.155.165.04322,294
Feb 20, 20255.195.275.155.225.10564,543
Feb 19, 20255.365.395.185.195.07688,013
Feb 18, 20255.445.495.245.335.212,090,088
Feb 17, 20254.875.044.835.044.92594,795
Feb 14, 20254.774.894.724.864.75453,609
Feb 13, 20254.714.834.704.804.69920,529
Feb 12, 20254.674.694.624.664.56265,576
Feb 11, 20254.664.674.594.664.56241,434
Feb 10, 20254.594.594.594.594.48-
Feb 7, 20254.554.674.524.594.48573,395
Feb 6, 20254.474.554.434.534.42266,105
Feb 5, 20254.534.554.414.454.35419,296
Feb 4, 20254.594.594.494.554.45164,560
Feb 3, 20254.534.574.484.544.43431,657
Jan 31, 20254.664.704.614.684.57216,489
Jan 30, 20254.584.714.584.664.56240,840
Jan 29, 20254.604.634.544.554.45261,996
Jan 28, 20254.604.654.574.594.48165,749
Jan 27, 20254.564.654.524.604.49323,944
Jan 24, 20254.554.554.554.554.44-
Jan 23, 20254.644.644.484.554.44736,510
Jan 22, 20254.714.754.644.664.56543,629
Jan 21, 20254.284.284.284.284.18-
Jan 20, 20254.284.284.284.284.18-
Jan 17, 20254.284.284.284.284.18-
Jan 16, 20254.374.394.264.284.18363,121
Jan 15, 20254.314.374.234.354.25340,520
Jan 14, 20254.234.394.234.254.15674,583
Jan 13, 20254.154.234.124.194.10616,595
Jan 10, 20254.154.194.064.094.00450,893
Jan 9, 20254.004.183.934.144.04955,799
Jan 8, 20254.084.084.084.083.98-
Jan 7, 20254.094.154.024.083.98-
Jan 6, 20254.094.184.054.104.00526,606
Jan 3, 20254.084.113.994.023.93379,354
Jan 2, 20254.054.114.004.104.01314,606
Dec 30, 20244.034.034.034.033.94-
Dec 27, 20243.954.123.954.033.94790,870
Dec 23, 20243.933.953.873.943.85811,764
Dec 20, 20243.933.953.873.943.85415,794
Dec 19, 20243.943.993.893.983.89727,582
Dec 18, 20244.004.043.994.003.91264,077
Dec 17, 20244.034.104.014.013.92287,935
Dec 16, 20244.104.143.984.033.94361,118
Dec 13, 20244.154.204.144.144.05228,371
Dec 12, 20244.164.224.144.154.06304,105
Dec 11, 20244.204.204.144.164.06240,024
Dec 10, 20244.194.194.194.194.10-
Dec 9, 20244.144.244.114.194.10493,748
Dec 6, 20244.064.124.054.104.01458,166
Dec 5, 20244.034.074.014.053.96452,127
Dec 4, 20243.994.083.984.033.94402,015
Dec 3, 20244.034.043.963.963.87155,379
Dec 2, 20243.994.043.954.013.91218,019
Nov 29, 20243.964.023.964.023.92180,904
Nov 28, 20243.953.953.953.953.86-
Nov 27, 20243.973.993.913.953.86296,573
Nov 26, 20244.034.053.984.003.91216,795
Nov 25, 20244.054.083.994.053.96287,112
Nov 22, 20244.024.063.984.013.92269,418
Nov 21, 20243.964.023.914.023.93316,182
Nov 20, 20243.934.003.883.943.85443,386
Nov 19, 20243.984.013.843.933.84583,584
Nov 18, 20244.014.014.014.013.92-
Nov 15, 20244.014.014.014.013.92-
Nov 14, 20243.984.033.964.013.92415,593
Nov 13, 20244.044.053.923.973.88512,390
Nov 12, 20244.134.153.994.003.91590,130
Nov 11, 20244.164.194.114.184.08368,817
Nov 8, 20244.264.284.094.093.99536,070
Nov 7, 20244.014.384.014.314.21829,763
Nov 6, 20244.154.213.994.003.91606,318
Nov 5, 20244.074.104.064.083.99199,777
Nov 4, 20244.094.154.064.063.96221,857
Nov 1, 20244.084.084.084.083.99-
Oct 31, 20244.104.134.064.083.99337,774
Oct 30, 20244.174.204.114.134.03399,942
Oct 29, 20244.254.274.164.204.11398,123
Oct 28, 20244.284.294.204.224.13246,953
Oct 25, 20244.184.274.174.244.14265,404
Oct 24, 20244.184.264.184.194.09318,611
Oct 23, 20244.234.264.184.194.09239,405
Oct 22, 20244.174.234.164.234.13399,501
Oct 21, 20244.254.294.164.174.07462,353
Oct 18, 20244.194.304.194.264.16330,151
Oct 17, 20244.254.274.204.224.13390,475
Oct 16, 20244.224.294.204.254.15291,242
Oct 15, 20244.224.244.184.204.10431,160
Oct 14, 20244.174.304.154.204.11598,147
Oct 11, 20244.164.194.124.164.06414,309
Oct 10, 20244.244.284.114.134.04630,587
Oct 9, 20244.084.264.084.234.13753,018
Oct 8, 20244.064.184.044.144.05936,727
Oct 7, 20244.104.144.004.124.02790,723
Oct 4, 20243.994.103.894.053.96978,299
Oct 3, 20244.414.433.644.033.942,394,725
Oct 2, 20244.444.494.384.444.34266,695
Oct 1, 20244.544.614.444.474.37408,267
Sep 30, 20244.574.594.444.504.40419,855
Sep 27, 20244.554.634.554.594.49316,529
Sep 26, 20244.524.604.494.544.44349,344
Sep 25, 20244.474.524.444.454.35225,351
Sep 24, 20244.514.544.434.504.40-
Sep 23, 20244.464.534.394.454.35225,758
Sep 20, 20244.694.694.474.474.37932,955
Sep 19, 20244.674.754.654.704.60216,742
Sep 18, 20244.594.634.544.594.49219,409
Sep 17, 20244.544.624.534.564.46230,177
Sep 16, 20244.554.554.474.514.41244,283
Sep 13, 20244.504.604.494.564.46148,526
Sep 12, 20244.504.534.424.444.34331,555
Sep 11, 20244.454.534.404.434.33197,671
Sep 10, 20244.494.494.384.434.33290,576
Sep 9, 20244.434.504.424.474.37160,291
Sep 6, 20244.514.554.414.424.31311,838
Sep 5, 20244.544.624.504.514.41275,950
Sep 4, 20244.514.624.464.564.46269,211
Sep 3, 20244.724.754.564.614.51266,274
Sep 2, 20244.754.754.614.744.63199,917
Aug 30, 20244.704.824.644.744.64561,355
Aug 29, 20244.644.724.584.684.57271,524
Aug 28, 20244.694.704.614.634.52242,821
Aug 27, 20244.734.744.664.714.60164,326
Aug 26, 20244.704.774.604.714.60299,458
Aug 23, 20244.764.784.654.704.59219,520
Aug 22, 20244.754.764.684.714.60374,893
Aug 21, 20244.654.744.654.714.60247,064
Aug 20, 20244.734.784.654.664.55316,571
Aug 19, 20244.684.754.664.714.60410,888
Aug 16, 20244.654.704.594.684.57409,664
Aug 15, 20244.554.654.504.634.52330,857
Aug 14, 20244.614.614.484.534.42306,616
Aug 13, 20244.544.584.434.574.47375,065
Aug 12, 20244.594.604.454.524.42478,882
Aug 9, 20244.504.654.494.544.44330,557
Aug 8, 20244.624.674.514.604.49326,281
Aug 7, 20244.664.684.564.614.51413,996
Aug 6, 20244.684.744.554.614.50472,688
Aug 5, 20244.484.624.314.564.461,024,584
Aug 2, 20244.824.844.634.694.58702,246
Aug 1, 20245.285.304.874.874.761,194,135
Jul 31, 20245.355.385.285.335.21224,128
Jul 30, 20245.245.345.225.325.20188,187
Jul 29, 20245.295.325.225.265.14265,576
Jul 26, 20245.245.305.225.285.15349,165
Jul 25, 20245.265.265.015.225.10554,016
Jul 24, 20245.395.445.295.325.19514,630
Jul 23, 20245.665.665.405.425.30432,424
Jul 22, 20245.595.725.595.645.51328,555
Jul 19, 20245.605.635.535.535.40259,565
Jul 18, 20245.665.705.595.635.50174,825
Jul 17, 20245.665.745.615.665.53465,815
Jul 16, 20245.645.685.575.685.55273,997
Jul 15, 20245.665.685.605.665.54258,976
Jul 12, 20245.515.675.495.645.51479,688
Jul 11, 20245.645.645.345.525.39782,836
Jul 10, 20245.645.665.575.615.48332,059
Jul 9, 20245.785.805.535.615.491,796,435
Jul 8, 20245.756.005.755.805.671,033,401
Jul 5, 20245.765.785.725.765.63691,978
Jul 4, 20245.725.755.695.735.60956,643
Jul 3, 20245.745.795.605.715.582,572,265
Jul 2, 20246.236.416.036.095.95919,929
Jul 1, 20246.116.266.036.186.04662,967
Jun 28, 20245.886.085.886.035.89604,002
Jun 27, 20245.575.575.575.575.44-
Jun 26, 20245.805.895.525.575.44432,318
Jun 25, 20246.076.145.655.835.701,134,773
Jun 24, 20245.675.995.565.955.812,679,444
Jun 21, 20245.035.054.954.954.84275,748
Jun 20, 20244.985.054.965.034.92105,570
Jun 19, 20245.055.064.954.954.8499,771
Jun 18, 20245.105.104.975.034.9297,079
Jun 17, 20244.945.064.935.044.92159,559
Jun 14, 20244.975.034.884.944.83238,464
Jun 13, 20245.165.174.934.934.82359,714
Jun 12, 20245.165.225.145.225.10179,506
Jun 11, 20245.205.205.105.155.03164,193
Jun 10, 20245.085.195.005.185.06282,845

Related Tickers

2GB.DE 2G Energy AG
32.50
-1.37%
 
F3C.DE SFC Energy AG
22.75
-2.36%
 
HDD.F Heidelberger Druckmaschinen Aktiengesellschaft
1.4500
+1.40%
 
JUN3.DE Jungheinrich Aktiengesellschaft
37.80
-2.28%
 
HDD.DE Heidelberger Druckmaschinen Aktiengesellschaft
1.4440
+1.41%
 
KSB3.DE KSB SE & Co. KGaA
764.00
0.00%
 
AAG.DE Aumann AG
12.80
-1.54%
 
G1A.DE GEA Group Aktiengesellschaft
58.15
-1.36%
 
DUE.DE Dürr Aktiengesellschaft
23.30
-0.21%
 
TPE.DE PVA TePla AG
17.68
-1.12%