DEZ.DE - DEUTZ Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20196.186.205.996.006.00345,868
Jul 17, 20196.356.436.186.246.24949,518
Jul 16, 20196.226.316.166.296.29676,095
Jul 15, 20196.336.466.186.216.211,212,755
Jul 12, 20196.206.356.156.286.281,542,229
Jul 11, 20196.516.556.176.226.222,635,492
Jul 10, 20196.706.866.336.376.373,543,791
Jul 09, 20197.797.796.746.846.843,117,205
Jul 08, 20198.608.698.068.108.10847,967
Jul 05, 20198.728.728.518.648.64364,001
Jul 04, 20198.658.738.598.648.64215,951
Jul 03, 20198.738.818.658.698.69276,527
Jul 02, 20198.858.858.648.668.66241,236
Jul 01, 20198.758.988.748.808.80616,500
Jun 28, 20198.468.608.468.578.57312,694
Jun 27, 20198.418.628.418.488.48375,177
Jun 26, 20198.498.528.358.418.41508,436
Jun 25, 20198.488.608.368.558.55393,564
Jun 24, 20198.678.768.488.488.48362,548
Jun 21, 20198.608.868.548.718.71727,969
Jun 20, 20198.709.058.618.618.61925,602
Jun 19, 20198.368.668.368.658.65921,658
Jun 18, 20198.068.477.998.408.40769,230
Jun 17, 20197.998.107.998.058.05275,222
Jun 14, 20198.028.097.977.997.99549,508
Jun 13, 20197.948.147.908.068.06420,661
Jun 12, 20197.928.007.917.977.97353,317
Jun 11, 20197.638.077.637.957.95600,656
Jun 07, 20197.487.687.487.587.58490,948
Jun 06, 20197.617.647.407.427.42298,325
Jun 05, 20197.687.747.547.567.56443,283
Jun 04, 20197.407.747.347.707.70470,305
Jun 03, 20197.627.667.267.407.40368,559
May 31, 20197.407.467.287.417.41411,350
May 30, 20197.437.577.397.457.45193,847
May 29, 20197.537.537.427.467.46458,640
May 28, 20197.497.557.457.497.49279,200
May 27, 20197.507.617.417.467.46287,290
May 24, 20197.537.697.517.517.51296,630
May 23, 20197.617.617.457.547.54452,032
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...