Deutz AG

DEZG
🏛️ germany →
9.05
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
2021-12-30 6.60 6.60 6.49 6.54 0.0M
2021-12-29 6.60 6.61 6.52 6.54 0.1M
2021-12-28 6.60 6.69 6.54 6.61 0.1M
2021-12-27 6.49 6.60 6.44 6.56 0.1M
2021-12-23 6.46 6.50 6.34 6.49 0.0M
2021-12-22 6.30 6.38 6.28 6.37 0.0M
2021-12-21 6.23 6.33 6.20 6.30 0.0M
2021-12-20 6.30 6.30 6.06 6.20 0.1M
2021-12-17 6.31 6.41 6.29 6.41 0.0M
2021-12-16 6.50 6.51 6.37 6.44 0.0M
2021-12-15 6.37 6.41 6.27 6.40 0.0M
2021-12-14 6.43 6.49 6.27 6.27 0.1M
2021-12-13 6.50 6.67 6.42 6.43 0.1M
2021-12-10 6.36 6.47 6.35 6.43 0.0M
2021-12-09 6.50 6.50 6.33 6.43 0.1M
2021-12-08 6.45 6.50 6.37 6.50 0.1M
2021-12-07 6.28 6.44 6.28 6.44 0.1M
2021-12-06 6.25 6.28 6.14 6.23 0.1M
2021-12-03 6.24 6.29 6.10 6.15 0.1M
2021-12-02 6.23 6.29 6.15 6.24 0.1M
2021-12-01 6.03 6.28 6.00 6.20 0.1M
2021-11-30 6.03 6.09 5.94 6.01 0.1M
2021-11-29 6.24 6.33 6.02 6.11 0.2M
2021-11-26 6.45 6.46 6.10 6.26 0.3M
2021-11-25 6.56 6.67 6.43 6.59 0.1M
2021-11-24 6.56 6.61 6.41 6.55 0.1M
2021-11-23 6.78 6.82 6.48 6.57 0.2M
2021-11-22 6.88 6.91 6.73 6.83 0.1M
2021-11-19 6.81 6.93 6.73 6.83 0.1M
2021-11-18 6.92 6.94 6.75 6.85 0.2M
2021-11-17 6.90 6.99 6.85 6.92 0.2M
2021-11-16 6.96 7.05 6.81 6.90 0.2M
2021-11-15 7.12 7.14 6.91 6.92 0.2M
2021-11-12 7.45 7.45 7.02 7.04 0.3M
2021-11-11 7.25 7.44 7.08 7.35 0.2M
2021-11-10 7.80 7.95 7.03 7.30 0.6M
2021-11-09 7.66 7.75 7.55 7.74 0.1M
2021-11-08 7.52 7.80 7.48 7.80 0.1M
2021-11-05 7.50 7.55 7.35 7.49 0.0M
2021-11-04 7.40 7.56 7.37 7.50 0.1M
2021-11-03 7.50 7.54 7.36 7.40 0.0M
2021-11-02 7.46 7.53 7.36 7.41 0.0M
2021-11-01 7.36 7.56 7.28 7.55 0.1M
2021-10-29 7.37 7.40 7.20 7.26 0.0M
2021-10-28 7.28 7.37 7.17 7.37 0.0M
2021-10-27 7.25 7.33 7.21 7.21 0.0M
2021-10-26 7.25 7.37 7.19 7.33 0.1M
2021-10-25 7.23 7.25 7.14 7.25 0.0M
2021-10-22 7.12 7.25 7.10 7.24 0.0M
2021-10-21 7.11 7.22 7.06 7.12 0.1M
2021-10-20 7.26 7.29 7.14 7.17 0.0M
2021-10-19 7.25 7.28 7.17 7.25 0.1M
2021-10-18 7.27 7.27 7.12 7.26 0.1M
2021-10-15 7.27 7.27 7.10 7.19 0.1M
2021-10-14 7.09 7.21 7.05 7.19 0.0M
2021-10-13 7.09 7.11 6.99 7.10 0.0M
2021-10-12 7.16 7.16 6.92 7.01 0.1M
2021-10-11 7.19 7.29 7.14 7.17 0.0M
2021-10-08 7.15 7.28 7.14 7.20 0.0M
2021-10-07 7.20 7.24 7.06 7.22 0.1M
2021-10-06 7.30 7.30 7.01 7.12 0.1M
2021-10-05 7.19 7.30 7.01 7.30 0.1M
2021-10-04 7.38 7.38 7.08 7.25 0.1M
2021-10-01 7.52 7.52 7.31 7.47 0.1M
2021-09-30 7.61 7.62 7.50 7.51 0.0M
2021-09-29 7.51 7.72 7.51 7.64 0.0M
2021-09-28 7.71 7.75 7.50 7.50 0.1M
2021-09-27 7.74 7.80 7.60 7.75 0.1M
2021-09-24 7.89 7.89 7.63 7.70 0.1M
2021-09-23 7.76 7.88 7.71 7.86 0.1M
2021-09-22 7.69 7.80 7.61 7.72 0.1M
2021-09-21 7.79 7.88 7.59 7.78 0.1M
2021-09-20 8.14 8.24 7.62 7.86 0.2M
2021-09-17 8.24 8.34 8.10 8.23 0.1M
2021-09-16 8.26 8.43 8.16 8.22 0.1M
2021-09-15 8.20 8.35 8.10 8.34 0.1M
2021-09-14 8.00 8.34 7.91 8.17 0.3M
2021-09-13 7.81 8.00 7.70 7.95 0.2M
2021-09-10 7.76 7.80 7.70 7.77 0.1M
2021-09-09 7.70 7.80 7.58 7.78 0.1M
2021-09-08 7.97 7.97 7.67 7.80 0.1M
2021-09-07 7.92 7.99 7.81 7.99 0.1M
2021-09-06 7.90 7.94 7.81 7.91 0.1M
2021-09-03 7.81 7.88 7.77 7.86 0.1M
2021-09-02 7.80 7.83 7.71 7.81 0.1M
2021-09-01 7.72 7.80 7.69 7.70 0.0M
2021-08-31 7.83 7.83 7.68 7.79 0.0M
2021-08-30 7.85 7.94 7.67 7.77 0.1M
2021-08-27 7.74 7.85 7.69 7.85 0.1M
2021-08-26 7.72 7.76 7.64 7.74 0.1M
2021-08-25 7.77 7.79 7.66 7.74 0.0M
2021-08-24 7.74 7.78 7.61 7.77 0.1M
2021-08-23 7.67 7.72 7.54 7.71 0.1M
2021-08-20 7.55 7.59 7.37 7.59 0.1M
2021-08-19 7.65 7.68 7.47 7.63 0.1M
2021-08-18 7.82 7.89 7.62 7.68 0.1M
2021-08-17 7.85 7.89 7.67 7.74 0.1M
2021-08-16 7.74 7.86 7.62 7.78 0.2M
2021-08-13 7.67 7.82 7.57 7.66 0.1M
2021-08-12 7.46 7.77 7.27 7.58 0.3M
2021-08-11 7.37 7.44 7.31 7.38 0.0M
2021-08-10 7.25 7.37 7.25 7.37 0.0M
2021-08-09 7.34 7.35 7.17 7.29 0.0M
2021-08-06 7.25 7.35 7.21 7.30 0.0M
2021-08-05 7.22 7.45 7.22 7.33 0.1M
2021-08-04 7.18 7.31 7.17 7.23 0.1M
2021-08-03 7.09 7.19 7.07 7.16 0.0M
2021-08-02 7.15 7.26 7.07 7.09 0.0M
2021-07-30 7.29 7.32 7.10 7.19 0.1M
2021-07-29 7.02 7.32 6.95 7.30 0.2M
2021-07-28 6.92 7.03 6.92 7.02 0.0M
2021-07-27 6.99 7.07 6.92 6.92 0.0M
2021-07-26 7.00 7.15 6.90 6.99 0.1M
2021-07-23 6.82 7.09 6.81 6.98 0.1M
2021-07-22 6.82 7.00 6.82 6.90 0.1M
2021-07-21 6.32 6.86 6.30 6.76 0.1M
2021-07-20 6.25 6.34 6.06 6.34 0.1M
2021-07-19 6.61 6.61 6.14 6.19 0.3M
2021-07-16 6.79 6.90 6.62 6.62 0.0M
2021-07-15 6.89 6.89 6.77 6.77 0.0M
2021-07-14 6.93 6.98 6.85 6.96 0.0M
2021-07-13 6.84 6.93 6.79 6.93 0.0M
2021-07-12 6.90 6.93 6.71 6.79 0.0M
2021-07-09 6.84 6.98 6.80 6.87 0.0M
2021-07-08 6.91 6.91 6.67 6.86 0.0M
2021-07-07 7.01 7.04 6.84 6.86 0.0M
2021-07-06 7.07 7.12 6.91 6.92 0.0M
2021-07-05 6.82 7.07 6.81 7.06 0.0M
2021-07-02 6.81 6.98 6.81 6.90 0.0M
2021-07-01 6.85 6.95 6.78 6.90 0.0M
2021-06-30 6.85 6.85 6.66 6.80 0.0M
2021-06-29 6.79 6.88 6.76 6.83 0.0M
2021-06-28 6.78 6.86 6.76 6.76 0.0M
2021-06-25 6.75 6.90 6.75 6.82 0.0M
2021-06-24 6.82 6.82 6.75 6.80 0.0M
2021-06-23 6.79 6.84 6.70 6.84 0.0M
2021-06-22 6.96 6.97 6.77 6.87 0.0M
2021-06-21 6.66 6.96 6.57 6.96 0.1M
2021-06-18 6.81 6.91 6.69 6.76 0.1M
2021-06-17 6.99 6.99 6.81 6.89 0.1M
2021-06-16 6.97 7.06 6.91 6.94 0.0M
2021-06-15 7.11 7.11 6.90 7.05 0.1M
2021-06-14 7.14 7.14 7.02 7.08 0.0M
2021-06-11 7.03 7.12 7.02 7.12 0.1M
2021-06-10 7.25 7.25 6.98 7.09 0.1M
2021-06-09 7.20 7.25 7.06 7.25 0.0M
2021-06-08 7.17 7.27 7.12 7.13 0.0M
2021-06-07 7.30 7.30 7.17 7.26 0.0M
2021-06-04 7.26 7.30 7.21 7.24 0.0M
2021-06-03 7.26 7.26 7.14 7.26 0.0M
2021-06-02 7.10 7.30 7.10 7.23 0.1M
2021-06-01 7.02 7.20 6.97 7.15 0.1M
2021-05-31 7.00 7.06 6.95 7.05 0.1M
2021-05-28 6.98 7.00 6.91 6.99 0.0M
2021-05-27 6.94 6.96 6.86 6.93 0.0M
2021-05-26 6.99 6.99 6.84 6.85 0.0M
2021-05-25 7.00 7.05 6.88 6.99 0.0M
2021-05-24 6.95 7.00 6.91 7.00 0.0M
2021-05-21 6.89 7.01 6.87 6.92 0.1M
2021-05-20 6.78 6.90 6.72 6.90 0.1M
2021-05-19 6.91 6.91 6.55 6.73 0.2M
2021-05-18 7.10 7.10 6.97 7.04 0.1M
2021-05-17 6.90 7.10 6.87 7.09 0.1M
2021-05-14 6.89 6.93 6.76 6.86 0.0M
2021-05-13 6.90 6.90 6.65 6.78 0.0M
2021-05-12 6.91 7.05 6.71 6.78 0.1M
2021-05-11 7.15 7.16 6.81 6.92 0.1M
2021-05-10 7.10 7.15 7.00 7.14 0.1M
2021-05-07 6.97 7.09 6.84 7.01 0.2M
2021-05-06 6.81 7.05 6.80 6.88 0.2M
2021-05-05 6.69 6.87 6.64 6.84 0.1M
2021-05-04 6.79 6.88 6.57 6.69 0.1M
2021-05-03 6.75 6.85 6.69 6.85 0.1M
2021-04-30 6.76 6.80 6.71 6.80 0.0M
2021-04-29 6.82 6.88 6.74 6.80 0.1M
2021-04-28 6.80 6.87 6.80 6.87 0.1M
2021-04-27 6.84 6.85 6.73 6.85 0.1M
2021-04-26 6.56 6.85 6.56 6.85 0.2M
2021-04-23 6.34 6.60 6.34 6.55 0.1M
2021-04-22 6.26 6.45 6.25 6.34 0.2M
2021-04-21 6.24 6.24 6.07 6.23 0.1M
2021-04-20 6.32 6.40 6.08 6.26 0.3M
2021-04-19 6.29 6.42 6.10 6.30 0.2M
2021-04-16 6.15 6.29 6.11 6.22 0.1M
2021-04-15 6.09 6.25 5.95 6.17 0.1M
2021-04-14 6.24 6.24 6.10 6.20 0.0M
2021-04-13 6.27 6.28 6.14 6.17 0.1M
2021-04-12 6.25 6.30 6.15 6.27 0.1M
2021-04-09 6.30 6.30 6.18 6.28 0.1M
2021-04-08 6.29 6.34 6.17 6.30 0.1M
2021-04-07 6.55 6.55 6.26 6.30 0.1M
2021-04-06 6.60 6.63 6.43 6.51 0.1M
2021-04-01 6.47 6.47 6.33 6.37 0.1M
2021-03-31 6.58 6.58 6.37 6.50 0.1M
2021-03-30 6.35 6.58 6.30 6.58 0.2M
2021-03-29 6.25 6.36 6.24 6.27 0.1M
2021-03-26 6.20 6.30 6.15 6.28 0.1M
2021-03-25 6.25 6.27 6.04 6.18 0.1M
2021-03-24 6.20 6.30 6.02 6.12 0.1M
2021-03-23 6.45 6.54 6.18 6.28 0.1M
2021-03-22 6.24 6.60 6.24 6.50 0.6M
2021-03-19 6.10 6.20 5.87 6.08 0.1M
2021-03-18 5.71 6.33 5.69 6.11 0.3M
2021-03-17 5.89 5.89 5.70 5.84 0.1M
2021-03-16 5.76 5.93 5.76 5.82 0.1M
2021-03-15 5.90 5.90 5.75 5.77 0.2M
2021-03-12 6.27 6.27 5.85 5.90 0.3M
2021-03-11 6.15 6.35 6.15 6.29 0.1M
2021-03-10 6.17 6.24 6.06 6.13 0.1M
2021-03-09 6.07 6.25 6.07 6.17 0.1M
2021-03-08 6.01 6.18 5.97 6.02 0.1M
2021-03-05 6.08 6.15 5.98 6.07 0.1M
2021-03-04 6.23 6.25 6.05 6.05 0.1M
2021-03-03 6.17 6.35 6.16 6.29 0.1M
2021-03-02 6.20 6.26 6.15 6.17 0.0M
2021-03-01 6.14 6.20 6.12 6.20 0.1M
2021-02-26 6.00 6.14 5.91 6.10 0.1M
2021-02-25 6.24 6.36 6.01 6.07 0.1M
2021-02-24 6.02 6.30 5.98 6.29 0.1M
2021-02-23 6.20 6.23 5.81 6.02 0.2M
2021-02-22 6.25 6.27 6.08 6.17 0.1M
2021-02-19 6.05 6.25 5.94 6.23 0.1M
2021-02-18 6.15 6.18 5.97 6.03 0.2M
2021-02-17 5.97 6.15 5.93 6.14 0.2M
2021-02-16 5.92 5.97 5.80 5.97 0.1M
2021-02-15 5.90 5.95 5.81 5.88 0.1M
2021-02-12 5.95 5.98 5.85 5.90 0.1M
2021-02-11 6.00 6.05 5.86 5.95 0.1M
2021-02-10 6.01 6.08 5.91 5.95 0.1M
2021-02-09 6.08 6.08 6.00 6.01 0.1M
2021-02-08 5.93 6.09 5.87 6.08 0.2M
2021-02-05 5.87 5.95 5.83 5.88 0.1M
2021-02-04 5.85 5.92 5.76 5.86 0.2M
2021-02-03 5.62 5.88 5.61 5.85 0.2M
2021-02-02 5.50 5.65 5.44 5.65 0.1M
2021-02-01 5.43 5.48 5.34 5.45 0.1M
2021-01-29 5.40 5.44 5.31 5.39 0.0M
2021-01-28 5.34 5.50 5.17 5.49 0.2M
2021-01-27 5.48 5.48 5.23 5.34 0.1M
2021-01-26 5.40 5.49 5.36 5.43 0.1M
2021-01-25 5.60 5.62 5.40 5.42 0.2M
2021-01-22 5.69 5.69 5.52 5.60 0.2M
2021-01-21 5.72 5.74 5.63 5.63 0.1M
2021-01-20 5.67 5.74 5.65 5.68 0.1M
2021-01-19 5.57 5.70 5.55 5.67 0.1M
2021-01-18 5.51 5.60 5.46 5.60 0.1M
2021-01-15 5.76 5.76 5.41 5.51 0.3M
2021-01-14 5.70 5.79 5.66 5.76 0.1M
2021-01-13 5.65 5.78 5.59 5.70 0.1M
2021-01-12 5.48 5.68 5.45 5.65 0.2M
2021-01-11 5.32 5.48 5.30 5.43 0.1M
2021-01-08 5.40 5.45 5.31 5.35 0.1M
2021-01-07 5.19 5.46 5.16 5.38 0.3M
2021-01-06 5.20 5.21 5.13 5.17 0.1M
2021-01-05 5.19 5.23 5.13 5.21 0.1M
2021-01-04 5.10 5.25 5.10 5.19 0.1M