DEZ.DE - DEUTZ Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 20197.807.847.667.707.70421,904
May 21, 20197.797.857.727.777.77346,894
May 20, 20198.028.027.687.767.76567,361
May 17, 20198.168.167.898.028.02475,232
May 16, 20198.128.197.928.198.19607,585
May 15, 20198.148.187.888.098.09531,892
May 14, 20197.958.127.958.098.09445,475
May 13, 20198.378.377.937.977.97641,931
May 10, 20198.268.588.268.428.42548,847
May 09, 20198.708.708.178.238.23757,861
May 08, 20198.528.858.518.698.69629,286
May 07, 20198.748.758.448.578.57603,161
May 06, 20198.648.728.538.648.64418,629
May 03, 20198.698.858.698.848.84487,884
May 02, 20198.818.818.678.728.72546,947
May 02, 20190.15 Dividend
Apr 30, 20198.708.848.708.788.63430,519
Apr 29, 20198.628.788.598.758.60480,488
Apr 26, 20198.738.738.528.558.40311,454
Apr 25, 20198.528.808.458.708.56738,883
Apr 24, 20198.698.908.438.558.40960,953
Apr 23, 20198.518.608.448.528.38583,611
Apr 18, 20198.358.518.298.478.33318,025
Apr 17, 20198.408.538.388.408.25376,387
Apr 16, 20198.478.518.378.448.30337,803
Apr 15, 20198.398.488.338.418.27278,914
Apr 12, 20198.198.498.158.348.20567,940
Apr 11, 20198.068.238.038.178.03268,072
Apr 10, 20198.098.188.058.057.91278,659
Apr 09, 20198.178.268.058.057.91537,056
Apr 08, 20198.138.228.068.228.08465,655
Apr 05, 20198.098.248.068.188.04554,801
Apr 04, 20198.208.278.038.168.02845,540
Apr 03, 20197.918.207.918.208.061,110,452
Apr 02, 20197.737.887.707.827.68626,223
Apr 01, 20197.597.747.557.707.57497,322
Mar 29, 20197.357.557.347.467.33756,641
Mar 28, 20197.197.347.167.297.17389,061
Mar 27, 20197.177.327.107.187.06421,642
Mar 26, 20197.057.236.967.167.03607,545
Mar 25, 20197.097.106.937.016.89547,714
Mar 22, 20197.347.347.087.157.03564,098
Mar 21, 20197.207.327.197.307.18346,488
Mar 20, 20197.107.417.107.247.12848,390
Mar 19, 20196.577.146.567.147.011,722,696
Mar 18, 20196.336.556.336.436.33535,425
Mar 15, 20196.416.416.166.306.19621,036
Mar 14, 20196.626.626.256.366.26897,021
Mar 13, 20196.136.296.096.286.17291,024
Mar 12, 20196.246.276.096.166.05258,165
Mar 11, 20196.056.206.036.196.08308,397
Mar 08, 20196.106.146.016.035.92274,308
Mar 07, 20196.286.286.056.166.05467,516
Mar 06, 20196.476.476.306.306.20328,468
Mar 05, 20196.456.476.376.436.33302,582
Mar 04, 20196.456.476.396.416.31478,754
Mar 01, 20196.416.456.306.396.29439,305
Feb 28, 20196.396.416.296.366.26299,350
Feb 27, 20196.496.526.366.396.29262,052
Feb 26, 20196.556.666.476.506.39551,870
Feb 25, 20196.846.886.766.806.68233,482
Feb 22, 20196.806.976.796.806.68517,517
Feb 21, 20196.786.866.746.826.70353,251
Feb 20, 20196.676.786.676.766.64225,910
Feb 19, 20196.766.806.606.666.55172,548
Feb 18, 20196.786.836.706.786.67303,675
Feb 15, 20196.566.846.536.806.68411,102
Feb 14, 20196.526.646.436.576.46474,874
Feb 13, 20196.346.506.346.476.35281,298
Feb 12, 20196.246.346.246.286.18192,066
Feb 11, 20196.146.236.056.196.08181,525
Feb 08, 20196.236.346.146.186.07398,626
Feb 07, 20196.356.386.266.286.18392,130
Feb 06, 20196.286.406.266.396.28237,682
Feb 05, 20196.306.326.206.286.18300,054
Feb 04, 20196.406.476.246.266.15232,627
Feb 01, 20196.266.386.236.356.24334,709
Jan 31, 20196.036.265.966.206.10624,846
Jan 30, 20195.926.075.885.975.86414,365
Jan 29, 20195.915.935.855.895.79240,543
Jan 28, 20195.905.995.845.895.79346,250
Jan 25, 20195.956.015.895.915.81302,114
Jan 24, 20195.796.015.735.915.80467,952
Jan 23, 20195.645.785.595.785.68319,646
Jan 22, 20195.715.745.605.675.57225,406
Jan 21, 20195.725.785.665.755.65205,403
Jan 18, 20195.865.865.685.725.62341,670
Jan 17, 20195.575.595.495.565.47149,655
Jan 16, 20195.475.565.435.555.46179,737
Jan 15, 20195.515.615.435.505.41168,307
Jan 14, 20195.595.595.415.475.38187,048
Jan 11, 20195.595.715.505.605.50312,129
Jan 10, 20195.615.625.465.575.47306,200
Jan 09, 20195.555.705.515.575.47300,018
Jan 08, 20195.555.555.345.475.38383,433
Jan 07, 20195.475.535.405.535.43235,041
Jan 04, 20195.125.395.125.365.27240,816
Jan 03, 20195.245.265.055.074.98223,386
Jan 02, 20195.205.305.055.255.16386,544
Dec 28, 20185.065.185.015.145.0699,382
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...