Deutz AG

DEZG
🏛️ germany →
9.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.79 4.81 4.78 4.79 0.0M
2023-12-28 4.89 4.89 4.74 4.81 0.0M
2023-12-27 4.80 4.84 4.77 4.84 0.0M
2023-12-22 4.72 4.72 4.65 4.69 0.0M
2023-12-21 4.62 4.71 4.62 4.71 0.0M
2023-12-20 4.68 4.69 4.63 4.63 0.0M
2023-12-19 4.58 4.63 4.58 4.63 0.0M
2023-12-18 4.67 4.68 4.54 4.63 0.0M
2023-12-15 4.43 4.64 4.43 4.60 0.0M
2023-12-14 4.37 4.53 4.37 4.53 0.0M
2023-12-13 4.15 4.39 4.15 4.39 0.0M
2023-12-12 4.26 4.26 4.15 4.15 0.0M
2023-12-11 4.36 4.36 4.26 4.27 0.0M
2023-12-08 4.37 4.37 4.29 4.29 0.0M
2023-12-07 4.38 4.38 4.36 4.36 0.0M
2023-12-06 4.40 4.43 4.35 4.43 0.0M
2023-12-05 4.35 4.42 4.35 4.39 0.0M
2023-12-04 4.40 4.40 4.40 4.40 0.0M
2023-12-01 4.38 4.39 4.37 4.38 0.0M
2023-11-30 4.31 4.35 4.31 4.32 0.0M
2023-11-29 4.28 4.36 4.23 4.35 0.0M
2023-11-28 4.24 4.24 4.21 4.21 0.0M
2023-11-27 4.30 4.30 4.24 4.24 0.0M
2023-11-24 4.18 4.26 4.18 4.26 0.0M
2023-11-23 4.24 4.24 4.24 4.24 0.0M
2023-11-22 4.24 4.24 4.24 4.24 0.0M
2023-11-21 4.34 4.34 4.27 4.27 0.0M
2023-11-20 4.37 4.37 4.31 4.33 0.0M
2023-11-17 4.28 4.28 4.23 4.28 0.0M
2023-11-16 4.31 4.31 4.26 4.27 0.0M
2023-11-15 4.22 4.32 4.21 4.32 0.0M
2023-11-14 4.10 4.18 4.08 4.18 0.0M
2023-11-13 4.12 4.12 4.11 4.12 0.0M
2023-11-10 4.10 4.20 4.00 4.08 0.0M
2023-11-09 4.06 4.18 4.06 4.15 0.0M
2023-11-08 4.00 4.04 3.97 4.03 0.0M
2023-11-07 4.04 4.04 4.00 4.00 0.0M
2023-11-06 4.10 4.10 4.10 4.10 0.0M
2023-11-03 3.92 4.06 3.92 4.06 0.0M
2023-11-02 3.82 3.92 3.82 3.90 0.0M
2023-11-01 3.85 3.85 3.85 3.85 0.0M
2023-10-31 3.84 3.85 3.82 3.85 0.0M
2023-10-30 3.80 3.91 3.80 3.87 0.0M
2023-10-27 3.78 3.78 3.72 3.72 0.0M
2023-10-26 3.66 3.76 3.66 3.74 0.0M
2023-10-25 3.78 3.78 3.72 3.72 0.0M
2023-10-24 3.81 3.81 3.76 3.77 0.0M
2023-10-23 3.80 3.80 3.75 3.77 0.0M
2023-10-20 3.78 3.78 3.74 3.78 0.0M
2023-10-19 3.77 3.78 3.77 3.78 0.0M
2023-10-18 3.91 3.91 3.80 3.80 0.0M
2023-10-17 4.01 4.01 3.87 3.90 0.0M
2023-10-16 3.94 3.99 3.94 3.98 0.0M
2023-10-13 4.05 4.05 3.92 3.94 0.0M
2023-10-12 4.05 4.08 4.05 4.08 0.0M
2023-10-11 4.11 4.11 4.05 4.06 0.0M
2023-10-10 4.01 4.11 4.01 4.10 0.0M
2023-10-09 4.04 4.04 3.95 3.95 0.0M
2023-10-06 3.96 3.97 3.96 3.97 0.0M
2023-10-05 4.11 4.11 3.97 3.97 0.0M
2023-10-04 4.02 4.06 3.96 4.06 0.0M
2023-10-03 4.09 4.09 4.08 4.08 0.0M
2023-10-02 4.21 4.23 4.20 4.20 0.0M
2023-09-29 4.13 4.13 4.13 4.13 0.0M
2023-09-28 4.10 4.18 4.10 4.18 0.0M
2023-09-27 4.02 4.07 4.02 4.07 0.0M
2023-09-26 4.14 4.14 4.03 4.03 0.0M
2023-09-25 4.15 4.15 4.08 4.12 0.0M
2023-09-22 4.24 4.24 4.19 4.19 0.0M
2023-09-21 4.25 4.25 4.20 4.20 0.0M
2023-09-20 4.24 4.24 4.24 4.24 0.0M
2023-09-19 4.17 4.17 4.17 4.17 0.0M
2023-09-18 4.11 4.11 4.11 4.11 0.0M
2023-09-15 4.17 4.17 4.17 4.17 0.0M
2023-09-14 4.16 4.18 4.10 4.18 0.0M
2023-09-13 4.10 4.13 4.10 4.13 0.0M
2023-09-12 4.17 4.17 4.13 4.13 0.0M
2023-09-11 4.21 4.21 4.21 4.21 0.0M
2023-09-08 4.15 4.16 4.10 4.16 0.0M
2023-09-07 4.19 4.19 4.11 4.11 0.0M
2023-09-06 4.19 4.21 4.19 4.21 0.0M
2023-09-05 4.27 4.27 4.20 4.20 0.0M
2023-09-04 4.22 4.26 4.22 4.26 0.0M
2023-09-01 4.38 4.38 4.24 4.26 0.0M
2023-08-31 4.29 4.36 4.29 4.36 0.0M
2023-08-30 4.42 4.42 4.28 4.28 0.0M
2023-08-29 4.24 4.41 4.24 4.41 0.0M
2023-08-28 4.12 4.24 4.12 4.24 0.0M
2023-08-25 4.05 4.13 4.05 4.10 0.0M
2023-08-24 4.19 4.19 4.07 4.10 0.0M
2023-08-23 4.11 4.13 4.11 4.13 0.0M
2023-08-22 4.14 4.14 4.10 4.10 0.0M
2023-08-21 4.22 4.22 4.05 4.05 0.0M
2023-08-18 4.20 4.20 4.14 4.18 0.0M
2023-08-17 4.32 4.32 4.22 4.22 0.0M
2023-08-16 4.33 4.34 4.32 4.32 0.0M
2023-08-15 4.48 4.51 4.33 4.34 0.0M
2023-08-14 4.53 4.53 4.49 4.49 0.0M
2023-08-11 4.57 4.62 4.54 4.55 0.0M
2023-08-10 4.96 4.96 4.62 4.62 0.0M
2023-08-09 4.86 4.88 4.86 4.88 0.0M
2023-08-08 4.93 4.93 4.88 4.90 0.0M
2023-08-07 4.99 4.99 4.96 4.96 0.0M
2023-08-04 4.95 4.99 4.90 4.92 0.0M
2023-08-03 4.94 4.94 4.90 4.91 0.0M
2023-08-02 4.95 4.99 4.92 4.99 0.0M
2023-08-01 5.03 5.03 4.95 4.95 0.0M
2023-07-31 5.08 5.08 4.95 5.04 0.0M
2023-07-28 5.01 5.07 5.00 5.02 0.0M
2023-07-27 5.03 5.04 5.00 5.03 0.0M
2023-07-26 4.98 5.00 4.98 5.00 0.0M
2023-07-25 5.06 5.06 4.97 5.01 0.0M
2023-07-24 5.06 5.06 4.88 4.97 0.0M
2023-07-21 5.28 5.28 5.20 5.20 0.0M
2023-07-20 5.26 5.26 5.26 5.26 0.0M
2023-07-19 5.40 5.40 5.40 5.40 0.0M
2023-07-18 5.31 5.40 5.31 5.40 0.0M
2023-07-17 5.45 5.45 5.38 5.38 0.0M
2023-07-14 5.37 5.37 5.37 5.37 0.0M
2023-07-13 5.38 5.43 5.36 5.36 0.0M
2023-07-12 5.26 5.30 5.26 5.30 0.0M
2023-07-11 5.13 5.30 5.13 5.30 0.0M
2023-07-10 5.19 5.19 5.07 5.19 0.0M
2023-07-07 5.11 5.17 5.09 5.17 0.0M
2023-07-06 5.16 5.20 5.16 5.20 0.0M
2023-07-05 5.26 5.26 5.26 5.26 0.0M
2023-07-04 5.31 5.31 5.25 5.28 0.0M
2023-07-03 5.43 5.43 5.41 5.41 0.0M
2023-06-30 5.38 5.45 5.35 5.45 0.0M
2023-06-29 5.40 5.40 5.33 5.33 0.0M
2023-06-28 5.25 5.44 5.25 5.39 0.0M
2023-06-27 5.20 5.22 5.19 5.22 0.0M
2023-06-26 5.11 5.11 5.11 5.11 0.0M
2023-06-23 5.15 5.15 5.08 5.10 0.0M
2023-06-22 5.19 5.20 5.06 5.20 0.0M
2023-06-21 5.29 5.29 5.20 5.20 0.0M
2023-06-20 5.54 5.54 5.36 5.36 0.0M
2023-06-19 5.62 5.62 5.45 5.45 0.0M
2023-06-16 5.79 5.79 5.79 5.79 0.0M
2023-06-15 5.74 5.74 5.68 5.68 0.0M
2023-06-14 5.72 5.79 5.72 5.79 0.0M
2023-06-13 5.56 5.56 5.56 5.56 0.0M
2023-06-12 5.58 5.58 5.56 5.56 0.0M
2023-06-09 5.56 5.56 5.56 5.56 0.0M
2023-06-08 5.58 5.58 5.58 5.58 0.0M
2023-06-07 5.55 5.59 5.55 5.59 0.0M
2023-06-06 5.57 5.58 5.56 5.58 0.0M
2023-06-05 5.64 5.66 5.64 5.66 0.0M
2023-06-02 5.63 5.64 5.53 5.62 0.0M
2023-06-01 5.52 5.63 5.52 5.56 0.0M
2023-05-31 5.67 5.67 5.56 5.57 0.0M
2023-05-30 5.62 5.70 5.60 5.70 0.0M
2023-05-29 5.70 5.70 5.70 5.70 0.0M
2023-05-26 5.67 5.74 5.67 5.74 0.0M
2023-05-25 5.74 5.74 5.58 5.72 0.0M
2023-05-24 5.78 5.78 5.74 5.77 0.0M
2023-05-23 5.82 5.88 5.82 5.88 0.0M
2023-05-22 5.76 5.86 5.76 5.86 0.0M
2023-05-19 5.68 5.78 5.68 5.78 0.0M
2023-05-18 5.61 5.69 5.61 5.69 0.0M
2023-05-17 5.45 5.57 5.45 5.57 0.0M
2023-05-16 5.57 5.61 5.43 5.52 0.0M
2023-05-15 5.80 5.80 5.59 5.62 0.0M
2023-05-12 5.68 5.72 5.68 5.72 0.0M
2023-05-11 5.75 5.77 5.71 5.71 0.0M
2023-05-10 5.76 5.76 5.71 5.71 0.0M
2023-05-09 5.77 5.80 5.74 5.80 0.0M
2023-05-08 5.92 5.92 5.84 5.86 0.0M
2023-05-05 5.58 5.83 5.58 5.83 0.0M
2023-05-04 5.86 5.86 5.56 5.56 0.0M
2023-05-03 5.82 5.86 5.82 5.86 0.0M
2023-05-02 6.04 6.04 5.85 5.90 0.0M
2023-04-28 5.84 6.00 5.82 6.00 0.0M
2023-04-27 5.86 5.98 5.86 5.97 0.0M
2023-04-26 5.76 5.79 5.76 5.79 0.0M
2023-04-25 5.81 5.82 5.77 5.81 0.0M
2023-04-24 5.90 5.90 5.84 5.84 0.0M
2023-04-21 5.96 5.96 5.88 5.88 0.0M
2023-04-20 5.92 5.97 5.92 5.97 0.0M
2023-04-19 5.96 5.96 5.94 5.94 0.0M
2023-04-18 5.94 6.04 5.94 6.02 0.0M
2023-04-17 5.95 6.06 5.94 5.96 0.0M
2023-04-14 5.87 5.97 5.87 5.97 0.0M
2023-04-13 5.70 5.82 5.70 5.82 0.0M
2023-04-12 5.72 5.72 5.67 5.67 0.0M
2023-04-11 5.61 5.75 5.61 5.75 0.0M
2023-04-06 5.89 5.89 5.51 5.60 0.0M
2023-04-05 5.93 5.93 5.93 5.93 0.0M
2023-04-04 5.93 6.02 5.93 5.95 0.0M
2023-04-03 5.95 5.98 5.90 5.97 0.0M
2023-03-31 5.96 6.02 5.94 5.94 0.0M
2023-03-30 5.79 6.00 5.79 6.00 0.0M
2023-03-29 5.75 5.79 5.71 5.77 0.0M
2023-03-28 5.72 5.74 5.70 5.70 0.0M
2023-03-27 5.67 5.74 5.67 5.74 0.0M
2023-03-24 5.82 5.82 5.58 5.60 0.0M
2023-03-23 5.76 5.84 5.76 5.84 0.0M
2023-03-22 5.82 5.82 5.79 5.80 0.0M
2023-03-21 5.56 5.83 5.56 5.83 0.0M
2023-03-20 5.39 5.55 5.31 5.53 0.0M
2023-03-17 5.61 5.73 5.57 5.57 0.0M
2023-03-16 5.60 5.61 5.20 5.58 0.0M
2023-03-15 5.65 5.67 5.26 5.30 0.0M
2023-03-14 5.43 5.65 5.43 5.65 0.0M
2023-03-13 5.75 5.75 5.41 5.51 0.0M
2023-03-10 5.80 5.80 5.70 5.79 0.0M
2023-03-09 5.90 5.90 5.75 5.82 0.0M
2023-03-08 5.91 5.93 5.84 5.89 0.0M
2023-03-07 6.01 6.05 5.83 5.83 0.0M
2023-03-06 6.03 6.03 5.96 6.02 0.0M
2023-03-03 5.90 6.00 5.90 5.99 0.0M
2023-03-02 5.84 5.87 5.84 5.87 0.0M
2023-03-01 5.85 5.92 5.83 5.92 0.0M
2023-02-28 5.78 5.84 5.77 5.84 0.0M
2023-02-27 5.76 5.84 5.74 5.84 0.0M
2023-02-24 5.85 5.93 5.80 5.80 0.0M
2023-02-23 5.61 5.93 5.61 5.86 0.0M
2023-02-22 5.45 5.66 5.45 5.64 0.0M
2023-02-21 5.51 5.51 5.49 5.49 0.0M
2023-02-20 5.45 5.55 5.43 5.51 0.0M
2023-02-17 5.31 5.40 5.30 5.40 0.0M
2023-02-16 5.39 5.44 5.35 5.36 0.0M
2023-02-15 5.22 5.40 5.22 5.36 0.0M
2023-02-14 5.32 5.32 5.25 5.26 0.0M
2023-02-13 5.37 5.37 5.27 5.27 0.0M
2023-02-10 5.35 5.36 5.25 5.32 0.0M
2023-02-09 5.40 5.40 5.34 5.39 0.0M
2023-02-08 5.40 5.41 5.32 5.32 0.0M
2023-02-07 5.45 5.45 5.31 5.33 0.0M
2023-02-06 5.21 5.45 5.20 5.45 0.0M
2023-02-03 5.20 5.20 5.13 5.13 0.0M
2023-02-02 5.11 5.25 5.11 5.16 0.0M
2023-02-01 5.02 5.09 4.99 5.06 0.0M
2023-01-31 5.02 5.09 4.95 5.09 0.0M
2023-01-30 4.95 5.18 4.95 5.04 0.0M
2023-01-27 4.87 4.96 4.83 4.96 0.0M
2023-01-26 4.76 4.86 4.76 4.81 0.0M
2023-01-25 4.63 4.70 4.63 4.70 0.0M
2023-01-24 4.57 4.62 4.57 4.62 0.0M
2023-01-23 4.55 4.55 4.55 4.55 0.0M
2023-01-20 4.42 4.55 4.42 4.55 0.0M
2023-01-19 4.60 4.60 4.37 4.44 0.0M
2023-01-18 4.55 4.64 4.55 4.57 0.0M
2023-01-17 4.57 4.57 4.54 4.54 0.0M
2023-01-16 4.63 4.63 4.50 4.58 0.0M
2023-01-13 4.56 4.64 4.55 4.58 0.0M
2023-01-12 4.47 4.54 4.47 4.54 0.0M
2023-01-11 4.53 4.55 4.47 4.47 0.0M
2023-01-10 4.37 4.47 4.37 4.47 0.0M
2023-01-09 4.33 4.44 4.33 4.44 0.0M
2023-01-06 4.29 4.29 4.29 4.29 0.0M
2023-01-05 4.20 4.26 4.20 4.26 0.0M
2023-01-04 4.16 4.21 4.16 4.18 0.0M
2023-01-03 4.08 4.11 4.08 4.11 0.0M
2023-01-02 4.07 4.10 4.07 4.10 0.0M