DEUTZ Aktiengesellschaft (BIT:1DEZ)
Italy
· Delayed Price · Currency is EUR 7.78
+0.05 (0.65%)
Last updated: Dec 2, 2025, 9:00 AM CET
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.72% | - |
| Dec 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.78 | 7.78 | -0.19% | 20 |
| Dec 1, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.01% | - |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% | - |
| Nov 27, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.86% | - |
| Nov 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% | - |
| Nov 25, 2025 | 7.53 | 7.53 | 7.53 | 7.73 | 7.73 | 1.31% | 110 |
| Nov 24, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.13% | - |
| Nov 21, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.99% | - |
| Nov 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Nov 18, 2025 | 7.63 | 7.63 | 7.63 | 7.55 | 7.55 | -1.69% | 33 |
| Nov 17, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.03% | - |
| Nov 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.90% | - |
| Nov 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.57% | - |
| Nov 12, 2025 | 7.83 | 7.86 | 7.83 | 7.96 | 7.96 | 1.40% | 9,129 |
| Nov 11, 2025 | 7.83 | 7.84 | 7.77 | 7.85 | 7.85 | -3.98% | 10,212 |
| Nov 10, 2025 | 8.22 | 8.22 | 8.06 | 8.17 | 8.17 | 2.90% | 14 |
| Nov 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.32% | - |
| Nov 6, 2025 | 7.99 | 8.08 | 7.99 | 7.92 | 7.92 | -1.12% | 3,676 |
| Nov 5, 2025 | 8.35 | 8.35 | 7.54 | 8.01 | 8.01 | -3.90% | 1,654 |
| Nov 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.48% | - |
| Nov 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.70% | - |
| Oct 31, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.58% | - |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.62 | 8.62 | -0.58% | 709 |
| Oct 29, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | - |
| Oct 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.97% | - |
| Oct 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | - |
| Oct 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.84% | - |
| Oct 21, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.06% | - |
| Oct 20, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.82% | - |
| Oct 17, 2025 | 8.70 | 8.70 | 8.70 | 8.81 | 8.81 | -1.29% | 1,100 |
| Oct 16, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.14% | - |
| Oct 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.71% | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Oct 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.16% | - |
| Oct 10, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.36% | - |
| Oct 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.21% | - |
| Oct 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.14% | - |
| Oct 7, 2025 | 9.29 | 9.29 | 9.29 | 9.25 | 9.25 | -1.60% | 1 |
| Oct 6, 2025 | 9.18 | 9.18 | 9.18 | 9.40 | 9.40 | -0.27% | 443 |
| Oct 3, 2025 | 9.41 | 9.41 | 9.41 | 9.42 | 9.42 | 1.56% | 200 |
| Oct 2, 2025 | 9.25 | 9.25 | 9.25 | 9.28 | 9.28 | 1.76% | 208 |
| Oct 1, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.07% | - |
| Sep 30, 2025 | 8.92 | 9.01 | 8.92 | 8.93 | 8.93 | 0.17% | 4,097 |
| Sep 29, 2025 | 8.98 | 8.98 | 8.98 | 8.92 | 8.92 | -0.94% | 150 |
| Sep 26, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -1.04% | 305 |