Deutz AG

DEZG
🏛️ germany →
8.92
Last Update: 2025-09-29
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 4.82 4.82 4.76 4.80 0.1M
2023-12-28 4.84 4.90 4.75 4.81 0.2M
2023-12-27 4.80 4.84 4.75 4.84 0.2M
2023-12-22 4.72 4.73 4.62 4.73 0.2M
2023-12-21 4.63 4.70 4.56 4.70 0.2M
2023-12-20 4.67 4.72 4.61 4.62 0.2M
2023-12-19 4.60 4.68 4.57 4.68 0.1M
2023-12-18 4.66 4.68 4.50 4.66 0.2M
2023-12-15 4.45 4.68 4.45 4.60 0.2M
2023-12-14 4.34 4.52 4.31 4.47 0.3M
2023-12-13 4.19 4.40 4.14 4.40 0.1M
2023-12-12 4.26 4.26 4.13 4.20 0.1M
2023-12-11 4.32 4.32 4.21 4.22 0.1M
2023-12-08 4.37 4.37 4.28 4.32 0.1M
2023-12-07 4.44 4.44 4.33 4.37 0.1M
2023-12-06 4.36 4.45 4.35 4.45 0.1M
2023-12-05 4.39 4.41 4.32 4.36 0.0M
2023-12-04 4.43 4.46 4.33 4.41 0.2M
2023-12-01 4.35 4.44 4.33 4.40 0.1M
2023-11-30 4.35 4.37 4.30 4.37 0.0M
2023-11-29 4.25 4.37 4.22 4.36 0.1M
2023-11-28 4.24 4.25 4.18 4.25 0.1M
2023-11-27 4.30 4.31 4.23 4.27 0.1M
2023-11-24 4.18 4.29 4.18 4.25 0.1M
2023-11-23 4.24 4.24 4.18 4.24 0.1M
2023-11-22 4.26 4.26 4.17 4.24 0.1M
2023-11-21 4.34 4.35 4.22 4.28 0.1M
2023-11-20 4.36 4.37 4.28 4.34 0.1M
2023-11-17 4.26 4.35 4.22 4.35 0.1M
2023-11-16 4.32 4.35 4.21 4.29 0.2M
2023-11-15 4.22 4.31 4.19 4.31 0.2M
2023-11-14 4.10 4.21 4.04 4.21 0.2M
2023-11-13 4.11 4.14 4.03 4.14 0.1M
2023-11-10 4.16 4.21 3.99 4.13 0.3M
2023-11-09 4.06 4.36 4.06 4.17 0.3M
2023-11-08 4.01 4.06 3.93 4.06 0.1M
2023-11-07 4.04 4.08 3.93 4.07 0.1M
2023-11-06 4.11 4.13 3.99 3.99 0.1M
2023-11-03 3.95 4.09 3.93 4.09 0.1M
2023-11-02 3.80 3.95 3.78 3.90 0.1M
2023-11-01 3.87 3.87 3.74 3.82 0.1M
2023-10-31 3.84 3.86 3.79 3.84 0.1M
2023-10-30 3.80 3.92 3.78 3.86 0.1M
2023-10-27 3.74 3.78 3.71 3.74 0.1M
2023-10-26 3.68 3.78 3.65 3.72 0.1M
2023-10-25 3.78 3.81 3.66 3.70 0.1M
2023-10-24 3.83 3.83 3.73 3.80 0.1M
2023-10-23 3.80 3.83 3.74 3.80 0.1M
2023-10-20 3.82 3.82 3.74 3.78 0.1M
2023-10-19 3.77 3.85 3.75 3.83 0.1M
2023-10-18 3.91 3.95 3.76 3.78 0.1M
2023-10-17 4.02 4.02 3.86 3.90 0.1M
2023-10-16 3.94 4.01 3.92 4.01 0.0M
2023-10-13 4.04 4.05 3.92 3.97 0.1M
2023-10-12 4.10 4.13 4.03 4.04 0.1M
2023-10-11 4.11 4.11 4.04 4.08 0.0M
2023-10-10 4.05 4.13 4.02 4.12 0.1M
2023-10-09 4.03 4.05 3.94 4.03 0.1M
2023-10-06 3.99 4.05 3.96 4.05 0.1M
2023-10-05 4.11 4.11 3.96 3.97 0.1M
2023-10-04 4.02 4.09 3.94 4.09 0.1M
2023-10-03 4.11 4.11 4.00 4.06 0.1M
2023-10-02 4.20 4.25 4.10 4.16 0.0M
2023-09-29 4.18 4.21 4.15 4.20 0.1M
2023-09-28 4.10 4.20 4.02 4.14 0.0M
2023-09-27 4.05 4.10 4.01 4.10 0.1M
2023-09-26 4.13 4.13 4.00 4.04 0.1M
2023-09-25 4.19 4.19 4.06 4.15 0.1M
2023-09-22 4.20 4.24 4.16 4.19 0.0M
2023-09-21 4.25 4.26 4.18 4.24 0.0M
2023-09-20 4.24 4.29 4.23 4.24 0.0M
2023-09-19 4.19 4.28 4.17 4.24 0.1M
2023-09-18 4.19 4.23 4.14 4.19 0.1M
2023-09-15 4.21 4.25 4.13 4.18 0.1M
2023-09-14 4.15 4.21 4.08 4.17 0.0M
2023-09-13 4.13 4.14 4.08 4.13 0.1M
2023-09-12 4.20 4.20 4.11 4.17 0.0M
2023-09-11 4.20 4.22 4.16 4.21 0.0M
2023-09-08 4.19 4.24 4.10 4.14 0.1M
2023-09-07 4.18 4.21 4.11 4.15 0.1M
2023-09-06 4.23 4.23 4.16 4.21 0.1M
2023-09-05 4.26 4.31 4.19 4.19 0.1M
2023-09-04 4.27 4.29 4.22 4.24 0.0M
2023-09-01 4.32 4.34 4.21 4.26 0.1M
2023-08-31 4.32 4.37 4.28 4.31 0.0M
2023-08-30 4.35 4.40 4.26 4.34 0.1M
2023-08-29 4.29 4.41 4.24 4.41 0.1M
2023-08-28 4.14 4.25 4.10 4.24 0.1M
2023-08-25 4.07 4.16 4.06 4.16 0.0M
2023-08-24 4.19 4.19 4.07 4.07 0.1M
2023-08-23 4.16 4.18 4.12 4.18 0.1M
2023-08-22 4.11 4.14 4.08 4.11 0.1M
2023-08-21 4.13 4.23 4.05 4.13 0.2M
2023-08-18 4.20 4.20 4.11 4.20 0.1M
2023-08-17 4.32 4.32 4.20 4.22 0.1M
2023-08-16 4.33 4.40 4.29 4.32 0.1M
2023-08-15 4.48 4.50 4.26 4.34 0.2M
2023-08-14 4.53 4.56 4.42 4.48 0.1M
2023-08-11 4.60 4.67 4.49 4.54 0.1M
2023-08-10 4.90 5.00 4.51 4.56 0.3M
2023-08-09 4.90 4.90 4.82 4.90 0.0M
2023-08-08 4.94 4.94 4.83 4.90 0.1M
2023-08-07 5.00 5.02 4.90 4.90 0.1M
2023-08-04 4.95 5.00 4.89 4.90 0.1M
2023-08-03 4.94 4.99 4.88 4.92 0.1M
2023-08-02 4.95 5.00 4.84 4.94 0.1M
2023-08-01 5.01 5.02 4.95 5.02 0.1M
2023-07-31 5.03 5.09 4.95 5.01 0.1M
2023-07-28 5.02 5.09 4.99 5.08 0.1M
2023-07-27 4.97 5.05 4.97 5.00 0.1M
2023-07-26 4.98 5.03 4.95 5.00 0.1M
2023-07-25 5.03 5.03 4.97 5.00 0.1M
2023-07-24 5.11 5.15 4.86 5.04 0.3M
2023-07-21 5.24 5.27 5.19 5.19 0.1M
2023-07-20 5.33 5.35 5.22 5.25 0.1M
2023-07-19 5.40 5.44 5.23 5.29 0.0M
2023-07-18 5.37 5.42 5.34 5.42 0.0M
2023-07-17 5.45 5.45 5.31 5.32 0.0M
2023-07-14 5.41 5.45 5.36 5.39 0.0M
2023-07-13 5.35 5.47 5.34 5.37 0.1M
2023-07-12 5.26 5.40 5.25 5.34 0.1M
2023-07-11 5.15 5.31 5.11 5.25 0.1M
2023-07-10 5.14 5.21 5.05 5.14 0.1M
2023-07-07 5.15 5.20 5.09 5.17 0.1M
2023-07-06 5.16 5.22 5.09 5.15 0.1M
2023-07-05 5.26 5.27 5.19 5.19 0.1M
2023-07-04 5.37 5.37 5.18 5.21 0.1M
2023-07-03 5.43 5.43 5.30 5.32 0.1M
2023-06-30 5.39 5.45 5.33 5.43 0.0M
2023-06-29 5.37 5.40 5.30 5.38 0.0M
2023-06-28 5.27 5.45 5.27 5.39 0.1M
2023-06-27 5.20 5.28 5.20 5.27 0.1M
2023-06-26 5.11 5.19 5.08 5.18 0.1M
2023-06-23 5.09 5.15 5.05 5.11 0.1M
2023-06-22 5.22 5.22 5.03 5.13 0.1M
2023-06-21 5.29 5.30 5.16 5.23 0.2M
2023-06-20 5.55 5.57 5.24 5.35 0.2M
2023-06-19 5.65 5.70 5.46 5.52 0.1M
2023-06-16 5.72 5.72 5.63 5.63 0.0M
2023-06-15 5.75 5.81 5.69 5.81 0.1M
2023-06-14 5.70 5.83 5.70 5.74 0.1M
2023-06-13 5.60 5.73 5.56 5.70 0.1M
2023-06-12 5.52 5.59 5.51 5.58 0.0M
2023-06-09 5.56 5.60 5.51 5.51 0.0M
2023-06-08 5.56 5.60 5.55 5.56 0.0M
2023-06-07 5.55 5.62 5.52 5.60 0.0M
2023-06-06 5.53 5.61 5.51 5.55 0.1M
2023-06-05 5.64 5.68 5.52 5.53 0.0M
2023-06-02 5.64 5.66 5.55 5.63 0.0M
2023-06-01 5.59 5.62 5.54 5.54 0.0M
2023-05-31 5.67 5.67 5.53 5.53 0.1M
2023-05-30 5.63 5.72 5.62 5.63 0.0M
2023-05-29 5.71 5.76 5.61 5.61 0.0M
2023-05-26 5.68 5.74 5.61 5.67 0.0M
2023-05-25 5.70 5.77 5.56 5.67 0.1M
2023-05-24 5.82 5.82 5.69 5.70 0.0M
2023-05-23 5.79 5.93 5.73 5.82 0.1M
2023-05-22 5.76 5.89 5.74 5.82 0.1M
2023-05-19 5.70 5.80 5.68 5.75 0.1M
2023-05-18 5.63 5.70 5.63 5.67 0.1M
2023-05-17 5.39 5.62 5.32 5.62 0.1M
2023-05-16 5.59 5.67 5.43 5.43 0.2M
2023-05-15 5.76 5.77 5.57 5.64 0.1M
2023-05-12 5.74 5.83 5.67 5.75 0.1M
2023-05-11 5.74 5.77 5.61 5.72 0.1M
2023-05-10 5.82 5.82 5.67 5.71 0.1M
2023-05-09 5.82 5.84 5.72 5.75 0.1M
2023-05-08 5.87 5.88 5.72 5.72 0.1M
2023-05-05 5.62 5.89 5.60 5.82 0.1M
2023-05-04 5.90 5.93 5.51 5.55 0.1M
2023-05-03 5.83 5.93 5.82 5.89 0.1M
2023-05-02 6.06 6.07 5.79 5.90 0.1M
2023-04-28 5.76 6.03 5.75 6.02 0.2M
2023-04-27 5.98 5.99 5.79 5.88 0.2M
2023-04-26 5.79 5.82 5.73 5.80 0.1M
2023-04-25 5.82 5.87 5.76 5.80 0.1M
2023-04-24 5.87 5.89 5.80 5.82 0.1M
2023-04-21 6.00 6.00 5.77 5.87 0.1M
2023-04-20 5.91 6.03 5.91 5.99 0.1M
2023-04-19 5.99 5.99 5.91 5.95 0.1M
2023-04-18 5.94 6.04 5.94 5.96 0.1M
2023-04-17 5.91 6.08 5.91 5.95 0.1M
2023-04-14 5.82 5.98 5.82 5.92 0.1M
2023-04-13 5.72 5.85 5.72 5.80 0.1M
2023-04-12 5.76 5.76 5.66 5.72 0.1M
2023-04-11 5.59 5.75 5.59 5.75 0.1M
2023-04-06 5.88 5.89 5.44 5.62 0.3M
2023-04-05 5.96 5.97 5.87 5.89 0.1M
2023-04-04 5.94 6.02 5.92 5.95 0.2M
2023-04-03 5.97 6.00 5.88 5.99 0.2M
2023-03-31 5.96 6.03 5.92 5.92 0.1M
2023-03-30 5.81 6.01 5.81 6.01 0.2M
2023-03-29 5.79 5.85 5.71 5.80 0.1M
2023-03-28 5.75 5.80 5.67 5.68 0.1M
2023-03-27 5.72 5.79 5.62 5.79 0.1M
2023-03-24 5.82 5.87 5.56 5.60 0.1M
2023-03-23 5.80 5.89 5.75 5.81 0.1M
2023-03-22 5.87 5.87 5.71 5.79 0.1M
2023-03-21 5.56 5.88 5.55 5.88 0.1M
2023-03-20 5.37 5.61 5.19 5.55 0.2M
2023-03-17 5.60 5.75 5.36 5.42 0.2M
2023-03-16 5.51 5.64 5.22 5.60 0.2M
2023-03-15 5.74 5.77 5.27 5.41 0.2M
2023-03-14 5.47 5.72 5.46 5.68 0.1M
2023-03-13 5.74 5.85 5.38 5.50 0.4M
2023-03-10 5.81 5.84 5.67 5.74 0.2M
2023-03-09 5.96 5.96 5.80 5.84 0.1M
2023-03-08 5.87 5.99 5.77 5.99 0.1M
2023-03-07 6.06 6.06 5.76 5.86 0.3M
2023-03-06 6.01 6.07 5.94 6.04 0.2M
2023-03-03 5.93 6.02 5.86 5.98 0.2M
2023-03-02 5.90 5.94 5.84 5.94 0.1M
2023-03-01 5.84 5.92 5.80 5.86 0.1M
2023-02-28 5.84 5.85 5.72 5.83 0.1M
2023-02-27 5.77 5.85 5.72 5.84 0.2M
2023-02-24 5.85 5.97 5.66 5.74 0.4M
2023-02-23 5.64 5.91 5.61 5.84 0.4M
2023-02-22 5.47 5.66 5.41 5.65 0.4M
2023-02-21 5.55 5.55 5.46 5.48 0.2M
2023-02-20 5.43 5.55 5.39 5.55 0.3M
2023-02-17 5.31 5.40 5.29 5.39 0.1M
2023-02-16 5.39 5.44 5.31 5.31 0.1M
2023-02-15 5.24 5.43 5.22 5.40 0.2M
2023-02-14 5.27 5.31 5.23 5.28 0.1M
2023-02-13 5.36 5.38 5.25 5.31 0.3M
2023-02-10 5.32 5.37 5.24 5.34 0.2M
2023-02-09 5.38 5.40 5.31 5.34 0.2M
2023-02-08 5.40 5.42 5.29 5.31 0.2M
2023-02-07 5.45 5.49 5.28 5.36 0.3M
2023-02-06 5.20 5.45 5.16 5.45 0.5M
2023-02-03 5.24 5.24 5.11 5.13 0.2M
2023-02-02 5.10 5.26 5.05 5.19 0.5M
2023-02-01 5.01 5.10 4.95 5.10 0.3M
2023-01-31 5.01 5.10 4.92 5.08 0.3M
2023-01-30 4.97 5.20 4.85 5.00 0.8M
2023-01-27 4.87 4.95 4.83 4.94 0.2M
2023-01-26 4.72 4.88 4.69 4.82 0.2M
2023-01-25 4.63 4.72 4.57 4.72 0.2M
2023-01-24 4.63 4.64 4.60 4.63 0.1M
2023-01-23 4.59 4.64 4.54 4.60 0.2M
2023-01-20 4.44 4.58 4.44 4.55 0.1M
2023-01-19 4.55 4.57 4.35 4.42 0.2M
2023-01-18 4.59 4.64 4.54 4.55 0.2M
2023-01-17 4.57 4.64 4.53 4.58 0.1M
2023-01-16 4.58 4.63 4.50 4.52 0.2M
2023-01-13 4.56 4.64 4.53 4.58 0.2M
2023-01-12 4.53 4.61 4.47 4.54 0.2M
2023-01-11 4.50 4.56 4.46 4.52 0.2M
2023-01-10 4.39 4.50 4.37 4.50 0.1M
2023-01-09 4.30 4.45 4.26 4.44 0.3M
2023-01-06 4.29 4.30 4.22 4.30 0.1M
2023-01-05 4.21 4.30 4.20 4.30 0.1M
2023-01-04 4.14 4.25 4.12 4.22 0.1M
2023-01-03 4.13 4.15 4.07 4.13 0.1M
2023-01-02 4.05 4.14 4.05 4.14 0.0M