Free Trial

DEUTZ Aktiengesellschaft (DEZ) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free DEZ Stock Alerts
€5.68
+0.16 (+2.90%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlines

DEUTZ Aktiengesellschaft Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-6.04%
3 Month
Performance
+2.81%
6 Month
Performance
+52.14%
Year-To-Date
Performance
+18.23%
1 Year
Performance
-1.90%
Receive DEZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DEUTZ Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

DEZ Stock Chart for Saturday, April, 27, 2024

DEZ Chart by TradingView

DEUTZ Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024€5.52€5.52€5.65€5.51309,681 shs$695.72 million
04/25/2024€5.69€5.52
-3.08%		€5.65€5.51309,681 shs$695.72 million
04/24/2024€5.60€5.69
+1.70%		€5.72€5.60146,387 shs$717.79 million
04/23/2024€5.67€5.60
-1.24%		€5.73€5.56308,097 shs$705.81 million
04/22/2024€5.67€5.67€5.67€5.57330,520 shs$714.64 million
04/19/2024€5.83€5.67
-2.75%		€5.67€5.57330,520 shs$714.64 million
04/18/2024€5.84€5.83
-0.26%		€5.93€5.81246,897 shs$734.82 million
04/17/2024€6.10€5.84
-4.26%		€5.95€5.68845,772 shs$736.72 million
04/16/2024€6.12€6.10
-0.33%		€6.22€6.08322,833 shs$769.52 million
04/15/2024€6.12€6.12€6.33€6.11238,238 shs$772.04 million
04/12/2024€6.15€6.12
-0.49%		€6.33€6.11238,238 shs$772.04 million
04/11/2024€6.15€6.15€6.34€6.03393,205 shs$775.82 million
04/10/2024€6.24€6.15
-1.44%		€6.34€6.03393,205 shs$775.82 million
04/09/2024€6.11€6.24
+2.21%		€6.27€6.09492,830 shs$787.18 million
04/08/2024€6.11€6.11€6.11€5.91513,872 shs$770.15 million
04/05/2024€6.02€6.11
+1.41%		€6.11€5.91513,872 shs$770.15 million
04/04/2024€5.93€6.02
+1.52%		€6.02€5.84389,693 shs$759.42 million
04/03/2024€5.89€5.93
+0.76%		€6.00€5.83479,751 shs$748.07 million
04/02/2024€5.89€5.89€6.05€5.84458,095 shs$742.39 million
04/01/2024€5.89€5.89€6.05€5.84458,095 shs$742.39 million
03/29/2024€6.04€5.89
-2.57%		€6.05€5.84458,095 shs$742.39 million
03/28/2024€6.04€6.04€6.05€5.89536,088 shs$761.95 million
03/27/2024€5.77€6.04
+4.68%		€6.05€5.89536,088 shs$761.95 million
03/26/2024€5.77€5.77€5.80€5.61401,890 shs$727.89 million
03/25/2024€5.68€5.77
+1.58%		€5.80€5.61401,890 shs$727.89 million
03/22/2024€5.57€5.73
+2.88%		€5.73€5.60517,312 shs$722.21 million
03/21/2024€5.57€5.57€5.79€5.201.89 million shs$672.59 million
03/20/2024€5.84€5.57
-4.63%		€5.79€5.201.89 million shs$672.59 million
03/19/2024€5.81€5.84
+0.52%		€5.92€5.81552,109 shs$705.22 million
03/18/2024€5.81€5.81€5.85€5.72610,366 shs$701.59 million
03/15/2024€5.86€5.75
-1.88%		€5.88€5.74303,381 shs$694.95 million
03/14/2024€5.84€5.86
+0.43%		€5.88€5.79191,931 shs$708.24 million
03/13/2024€5.69€5.84
+2.64%		€5.88€5.69449,281 shs$705.22 million
03/12/2024€5.81€5.69
-2.15%		€5.77€5.61502,861 shs$687.09 million
03/11/2024€5.81€5.81€6.10€5.81827,252 shs$702.20 million
03/08/2024€5.90€6.04
+2.29%		€6.21€5.801.12 million shs$729.39 million
03/07/2024€5.65€5.90
+4.52%		€5.91€5.63794,818 shs$713.07 million
03/06/2024€5.68€5.65
-0.53%		€5.69€5.61177,910 shs$682.26 million
03/05/2024€5.65€5.68
+0.44%		€5.72€5.60202,397 shs$685.88 million
03/04/2024€5.65€5.65€5.80€5.61285,336 shs$682.86 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024€5.75€5.75€5.77€5.56587,400 shs$694.34 million
02/29/2024€5.54€5.75
+3.79%		€5.77€5.56587,400 shs$694.34 million
02/28/2024€5.60€5.54
-1.07%		€5.59€5.45227,268 shs$668.96 million
02/27/2024€5.60€5.60€5.67€5.56251,405 shs$676.21 million
02/26/2024€5.64€5.60
-0.71%		€5.67€5.56251,405 shs$676.21 million
02/23/2024€5.71€5.64
-1.31%		€5.70€5.60141,751 shs$681.05 million
02/22/2024€5.70€5.71
+0.26%		€5.86€5.71227,557 shs$690.11 million
02/21/2024€5.66€5.70
+0.71%		€5.73€5.60228,176 shs$688.30 million
02/20/2024€5.71€5.66
-0.96%		€5.66€5.58211,764 shs$683.46 million
02/19/2024€5.71€5.71€5.81€5.70283,522 shs$690.11 million
02/16/2024€5.67€5.67€5.79€5.63309,294 shs$685.28 million
02/15/2024€5.55€5.67
+2.16%		€5.68€5.49367,029 shs$685.28 million
02/14/2024€5.77€5.55
-3.73%		€5.75€5.33715,187 shs$670.77 million
02/13/2024€5.77€5.77€5.80€5.73132,881 shs$696.76 million
02/12/2024€5.71€5.77
+1.05%		€5.80€5.73132,881 shs$696.76 million
02/09/2024€5.67€5.79
+2.12%		€5.86€5.71326,791 shs$699.18 million
02/08/2024€5.67€5.67€5.86€5.66333,621 shs$684.67 million
02/07/2024€5.64€5.67
+0.53%		€5.86€5.66333,621 shs$684.67 million
02/06/2024€5.74€5.64
-1.83%		€5.76€5.64483,574 shs$681.05 million
02/05/2024€5.74€5.74€5.87€5.72453,574 shs$693.74 million
02/02/2024€5.63€5.71
+1.42%		€5.78€5.54449,893 shs$690.11 million
02/01/2024€5.63€5.63€5.65€5.52579,826 shs$680.44 million
01/31/2024€5.52€5.63
+1.99%		€5.65€5.52579,826 shs$680.44 million
01/30/2024€5.52€5.52€5.54€5.44212,035 shs$667.15 million
01/29/2024€5.52€5.52€5.54€5.34353,017 shs$667.15 million
01/26/2024€5.56€5.49
-1.26%		€5.59€5.47303,241 shs$663.52 million

Related Companies:
This page (ETR:DEZ) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets