Stuttgart - Delayed Quote EUR

Deutz AG (DEZ.SG)

7.32
-0.13
(-1.74%)
At close: May 30 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20257.527.557.237.327.3222,186
May 29, 20257.687.687.437.457.4517,585
May 28, 20257.727.727.387.557.5536,154
May 27, 20257.517.767.457.647.64127,605
May 26, 20257.177.497.117.457.4556,556
May 23, 20257.077.226.867.057.0534,907
May 22, 20257.097.187.057.087.0846,344
May 21, 20257.097.227.037.107.1031,024
May 20, 20257.097.147.037.127.1217,572
May 19, 20257.127.167.057.067.0638,460
May 16, 20257.177.227.057.077.0721,892
May 15, 20257.147.187.067.167.1654,941
May 14, 20257.267.277.067.067.068,944
May 13, 20257.077.247.077.207.2017,979
May 12, 20257.327.326.917.057.0582,803
May 9, 2025 0.17 Dividend
May 9, 20257.337.387.207.267.2636,527
May 8, 20257.467.477.307.447.2769,184
May 7, 20257.547.607.277.347.1796,217
May 6, 20257.767.787.127.497.32132,966
May 5, 20256.947.586.947.587.41104,839
May 2, 20256.846.926.786.866.7025,200
Apr 30, 20256.867.036.656.796.6344,767
Apr 29, 20256.856.916.646.786.6320,103
Apr 28, 20256.766.886.766.846.6938,372
Apr 25, 20256.686.766.656.696.5411,102
Apr 24, 20256.656.706.546.636.4733,837
Apr 23, 20256.656.736.616.636.4831,162
Apr 22, 20256.616.646.556.616.4527,400
Apr 17, 20256.636.656.476.576.4238,907
Apr 16, 20256.616.646.386.476.3229,961
Apr 15, 20256.496.686.476.666.5175,465
Apr 14, 20256.316.566.166.456.3033,686
Apr 11, 20256.196.285.916.216.0734,809
Apr 10, 20256.506.665.956.075.94114,396
Apr 9, 20255.926.495.746.266.1261,716
Apr 8, 20256.056.165.705.725.5984,914
Apr 7, 20255.056.024.945.915.78156,077
Apr 4, 20256.266.325.555.625.49174,958
Apr 3, 20256.356.596.286.326.1845,560
Apr 2, 20256.836.866.536.706.5534,679
Apr 1, 20256.926.976.756.816.6550,525
Mar 31, 20256.827.016.636.976.8143,338
Mar 28, 20257.307.326.926.936.7759,783
Mar 27, 20257.487.507.237.347.1884,545
Mar 26, 20257.457.597.377.577.39173,826
Mar 25, 20256.917.396.867.317.14103,741
Mar 24, 20257.807.837.047.146.98135,548
Mar 21, 20256.347.556.247.297.12322,825
Mar 20, 20256.977.145.726.166.02248,919
Mar 19, 20258.309.326.456.686.52287,215
Mar 18, 20255.938.465.918.468.27426,810
Mar 17, 20255.725.935.555.935.7957,713
Mar 14, 20255.485.735.475.665.5324,919
Mar 13, 20255.475.515.395.485.3516,451
Mar 12, 20255.425.555.385.475.356,340
Mar 11, 20255.545.605.365.385.2653,127
Mar 10, 20255.815.815.465.515.39100,182
Mar 7, 20255.825.895.675.765.6339,441
Mar 6, 20255.625.895.615.755.6255,790
Mar 5, 20255.405.675.345.575.4498,732
Mar 4, 20255.515.575.115.455.3371,213
Mar 3, 20255.395.615.305.445.32108,980
Feb 28, 20255.265.275.185.215.0930,285
Feb 27, 20255.325.355.265.275.1517,343
Feb 26, 20255.225.375.215.305.1835,782
Feb 25, 20255.205.255.165.205.0811,316
Feb 24, 20255.255.305.145.205.089,447
Feb 21, 20255.225.245.145.165.0426,700
Feb 20, 20255.165.265.155.225.1138,727
Feb 19, 20255.395.425.075.114.9959,801
Feb 18, 20255.305.455.255.365.2351,332
Feb 17, 20254.935.114.835.115.0041,695
Feb 14, 20254.794.904.754.844.7371,876
Feb 13, 20254.674.824.604.794.6814,729
Feb 12, 20254.654.694.634.654.553,165
Feb 11, 20254.664.684.604.654.5513,025
Feb 10, 20254.604.714.564.664.5511,944
Feb 7, 20254.514.664.514.564.4615,034
Feb 6, 20254.474.534.444.514.416,896
Feb 5, 20254.504.554.424.464.3614,788
Feb 4, 20254.554.574.504.554.452,255
Feb 3, 20254.534.574.484.564.4518,676
Jan 31, 20254.664.694.634.644.5413,759
Jan 30, 20254.574.704.534.674.573,010
Jan 29, 20254.624.624.524.534.4314,309
Jan 28, 20254.644.644.584.634.534,217
Jan 27, 20254.564.644.524.604.5020,775
Jan 24, 20254.544.644.534.594.4859,341
Jan 23, 20254.674.674.494.574.46168,913
Jan 22, 20254.714.724.644.684.5853,482
Jan 21, 20254.754.784.624.704.5924,384
Jan 20, 20254.434.774.434.734.6292,856
Jan 17, 20254.334.384.314.354.2534,778
Jan 16, 20254.354.374.264.334.235,565
Jan 15, 20254.294.374.234.374.2720,750
Jan 14, 20254.204.364.204.294.1953,297
Jan 13, 20254.154.204.124.184.0949,949
Jan 10, 20254.144.194.084.124.0338,752
Jan 9, 20254.024.173.944.164.0638,287
Jan 8, 20254.084.084.004.013.926,280
Jan 7, 20254.074.144.044.053.953,011
Jan 6, 20254.074.184.064.073.983,540
Jan 3, 20254.064.093.984.023.9319,910
Jan 2, 20254.054.124.024.073.9855,829
Dec 30, 20243.994.043.984.023.936,546
Dec 27, 20243.934.103.924.013.9225,336
Dec 23, 20243.923.943.883.933.8412,250
Dec 20, 20243.963.973.883.923.8319,600
Dec 19, 20243.954.013.913.973.8822,898
Dec 18, 20244.014.033.973.973.886,811
Dec 17, 20244.044.104.004.003.917,200
Dec 16, 20244.144.143.994.033.9419,218
Dec 13, 20244.184.194.134.134.041,000
Dec 12, 20244.164.214.144.164.071,440
Dec 11, 20244.204.204.144.174.076,888
Dec 10, 20244.194.204.154.204.113,652
Dec 9, 20244.124.244.104.184.088,250
Dec 6, 20244.054.114.054.114.0114,600
Dec 5, 20244.014.064.014.023.932,160
Dec 4, 20244.004.073.983.983.8912,744
Dec 3, 20243.994.033.943.983.8911,444
Dec 2, 20244.004.043.974.003.914,501
Nov 29, 20243.964.023.964.013.9235,248
Nov 28, 20243.954.033.953.993.907,460
Nov 27, 20243.994.023.923.943.8512,282
Nov 26, 20244.004.043.984.003.917,532
Nov 25, 20244.044.074.004.043.942,800
Nov 22, 20244.014.063.984.023.9321,171
Nov 21, 20243.954.043.934.013.9210,731
Nov 20, 20243.964.003.883.953.862,455
Nov 19, 20243.973.993.853.953.8615,900
Nov 18, 20244.024.043.973.983.8912,601
Nov 15, 20244.004.023.964.013.9114,468
Nov 14, 20243.974.043.974.003.9115,603
Nov 13, 20244.034.043.923.963.8734,880
Nov 12, 20244.144.143.984.033.9315,593
Nov 11, 20244.124.184.114.144.0541,539
Nov 8, 20244.284.304.104.124.0312,032
Nov 7, 20244.004.383.994.284.1817,813
Nov 6, 20244.134.204.004.013.9211,280
Nov 5, 20244.064.154.064.154.0622,002
Nov 4, 20244.104.144.054.063.976,050
Nov 1, 20244.064.104.044.073.9814,560
Oct 31, 20244.124.134.054.063.9716,720
Oct 30, 20244.184.194.104.124.036,300
Oct 29, 20244.254.264.174.204.115,950
Oct 28, 20244.254.274.204.234.14500
Oct 25, 20244.184.264.184.214.121,282
Oct 24, 20244.184.254.164.184.0924,346
Oct 23, 20244.204.264.194.194.0911,379
Oct 22, 20244.194.254.174.224.122,771
Oct 21, 20244.264.294.174.204.117,492
Oct 18, 20244.214.284.214.244.1512,000
Oct 17, 20244.264.264.204.214.1129,849
Oct 16, 20244.194.294.194.274.1727,744
Oct 15, 20244.214.244.184.204.1135,922
Oct 14, 20244.194.294.144.204.1031,500
Oct 11, 20244.154.194.134.174.0715,907
Oct 10, 20244.274.274.114.154.0610,945
Oct 9, 20244.134.264.134.244.1425,148
Oct 8, 20244.074.174.054.164.0639,436
Oct 7, 20244.154.154.024.104.0130,261
Oct 4, 20244.064.123.914.104.0056,076
Oct 3, 20244.434.443.704.023.9367,054
Oct 2, 20244.464.494.384.424.3211,115
Oct 1, 20244.514.554.454.464.3612,630
Sep 30, 20244.584.624.464.514.416,256
Sep 27, 20244.554.624.554.584.4815,974
Sep 26, 20244.484.594.484.554.459,449
Sep 25, 20244.484.534.434.454.353,650
Sep 24, 20244.464.534.464.504.4014,066
Sep 23, 20244.504.524.414.434.3319,074
Sep 20, 20244.674.684.474.484.384,900
Sep 19, 20244.624.744.624.684.578,885
Sep 18, 20244.584.634.554.634.529,700
Sep 17, 20244.514.624.514.574.478,715
Sep 16, 20244.554.554.474.534.4211,680
Sep 13, 20244.464.584.454.534.435,870
Sep 12, 20244.474.534.414.484.378,649
Sep 11, 20244.444.514.404.444.342,334
Sep 10, 20244.494.494.384.444.343,142
Sep 9, 20244.424.534.424.514.4136,982
Sep 6, 20244.534.554.404.414.3120,288
Sep 5, 20244.574.604.514.544.445,205
Sep 4, 20244.524.634.514.584.486,600
Sep 3, 20244.714.744.574.604.492,500
Sep 2, 20244.764.764.624.754.6410,374
Aug 30, 20244.674.814.654.724.613,380
Aug 29, 20244.634.714.584.664.562,682
Aug 28, 20244.684.694.614.634.523,216
Aug 27, 20244.704.744.664.684.5812,921
Aug 26, 20244.704.774.614.704.594,663
Aug 23, 20244.704.764.654.674.578,788
Aug 22, 20244.724.754.684.684.589,205
Aug 21, 20244.684.744.684.724.611,600
Aug 20, 20244.734.784.654.684.577,086
Aug 19, 20244.684.814.654.814.7039,667
Aug 16, 20244.654.684.604.644.534,501
Aug 15, 20244.534.624.514.604.497,569
Aug 14, 20244.614.614.484.524.4218,120
Aug 13, 20244.514.604.434.584.486,968
Aug 12, 20244.584.654.444.544.436,661
Aug 9, 20244.604.644.504.554.4413,688
Aug 8, 20244.614.674.524.614.505,674
Aug 7, 20244.664.674.574.624.519,396
Aug 6, 20244.644.774.554.694.5911,427
Aug 5, 20244.604.664.304.604.4950,893
Aug 2, 20244.884.884.634.774.6642,460
Aug 1, 20245.315.314.844.934.8254,252
Jul 31, 20245.365.365.285.305.174,840
Jul 30, 20245.245.345.225.305.17300
Jul 29, 20245.325.325.205.255.135,419
Jul 26, 20245.255.295.225.285.1510,155
Jul 25, 20245.305.345.015.265.1435,062
Jul 24, 20245.415.445.295.305.1814,750
Jul 23, 20245.665.665.415.415.2815,215
Jul 22, 20245.575.725.575.725.5928,790
Jul 19, 20245.675.675.505.545.4111,620
Jul 18, 20245.635.705.585.615.4811,188
Jul 17, 20245.645.715.625.635.5010,510
Jul 16, 20245.625.695.575.665.5326,171
Jul 15, 20245.665.685.615.625.498,154
Jul 12, 20245.475.675.475.665.5324,343
Jul 11, 20245.645.695.345.495.3736,696
Jul 10, 20245.645.645.575.645.517,275
Jul 9, 20245.825.845.595.645.5131,536
Jul 8, 20245.805.995.765.805.6743,678
Jul 5, 20245.745.775.725.765.6226,581
Jul 4, 20245.715.785.705.785.6516,873
Jul 3, 20245.895.955.625.725.5999,256
Jul 2, 20246.356.385.655.915.7777,366
Jul 1, 20246.116.326.056.306.1659,101
Jun 28, 20245.916.075.916.015.8836,722
Jun 27, 20245.595.935.585.885.7523,002
Jun 26, 20245.855.865.525.555.4324,604
Jun 25, 20246.006.245.705.865.7281,772
Jun 24, 20245.346.005.345.925.78148,418
Jun 21, 20245.035.054.944.954.846,000
Jun 20, 20244.955.034.955.024.912,125
Jun 19, 20245.025.034.944.964.8460
Jun 18, 20245.055.094.985.024.915,576
Jun 17, 20244.945.064.935.034.924,910
Jun 14, 20244.975.014.884.924.819,248
Jun 13, 20245.185.184.924.974.869,622
Jun 12, 20245.145.225.145.185.0610,551
Jun 11, 20245.165.195.115.135.014,122
Jun 10, 20245.115.185.015.165.0410,272
Jun 7, 20245.155.185.095.115.00415
Jun 6, 20245.285.305.155.165.0410,065
Jun 5, 20245.205.285.195.265.147,950
Jun 4, 20245.245.245.115.185.0616,700
Jun 3, 20245.315.345.245.255.13950
May 31, 20245.225.265.165.245.129,275
May 30, 20245.245.285.225.245.1213,801

Related Tickers

RSL2.MU R Stahl AG
19.40
0.00%
 
KLINz.XC
 
STM.F Stabilus SE
26.05
-2.43%
 
SFPI.PA GROUPE SFPI SA
2.3700
+2.16%
 
MEDX.SW medmix AG
10.54
+5.19%
 
NCH2.F thyssenkrupp nucera AG & Co. KGaA
9.37
-0.32%
 
1ENR.MI Siemens Energy AG
85.58
+0.56%
 
SIE.DE Siemens Aktiengesellschaft
211.80
-0.38%