XETRA - Delayed Quote • EUR
DEUTZ Aktiengesellschaft (DEZ.DE)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.72 | 5.86 | 5.66 | 5.68 | 5.68 | 632,509 |
| Apr 25, 2024 | 5.64 | 5.64 | 5.51 | 5.51 | 5.51 | 309,681 |
| Apr 24, 2024 | 5.72 | 5.73 | 5.64 | 5.64 | 5.64 | 293,175 |
| Apr 23, 2024 | 5.65 | 5.72 | 5.60 | 5.69 | 5.69 | 146,387 |
| Apr 22, 2024 | 5.73 | 5.73 | 5.55 | 5.59 | 5.59 | 308,097 |
| Apr 19, 2024 | 5.67 | 5.67 | 5.57 | 5.66 | 5.66 | 330,520 |
| Apr 18, 2024 | 5.87 | 5.88 | 5.72 | 5.75 | 5.75 | 274,926 |
| Apr 17, 2024 | 5.81 | 5.93 | 5.81 | 5.82 | 5.82 | 246,897 |
| Apr 16, 2024 | 5.93 | 5.95 | 5.68 | 5.84 | 5.84 | 845,772 |
| Apr 15, 2024 | 6.12 | 6.22 | 6.08 | 6.10 | 6.10 | 322,833 |
| Apr 12, 2024 | 6.32 | 6.32 | 6.11 | 6.12 | 6.12 | 238,238 |
| Apr 11, 2024 | 6.10 | 6.31 | 6.10 | 6.26 | 6.26 | 471,573 |
| Apr 10, 2024 | 6.24 | 6.34 | 6.03 | 6.15 | 6.15 | 393,205 |
| Apr 9, 2024 | 6.24 | 6.34 | 6.16 | 6.20 | 6.20 | 538,887 |
| Apr 8, 2024 | 6.11 | 6.26 | 6.09 | 6.24 | 6.24 | 492,830 |
| Apr 5, 2024 | 5.97 | 6.11 | 5.91 | 6.11 | 6.11 | 513,872 |
| Apr 4, 2024 | 6.05 | 6.06 | 5.99 | 6.04 | 6.04 | 313,179 |
| Apr 3, 2024 | 5.89 | 6.02 | 5.84 | 6.02 | 6.02 | 389,693 |
| Apr 2, 2024 | 5.90 | 6.00 | 5.83 | 5.93 | 5.93 | 479,751 |
| Mar 28, 2024 | 6.05 | 6.05 | 5.84 | 5.89 | 5.89 | 458,095 |
| Mar 27, 2024 | 5.89 | 6.05 | 5.89 | 6.04 | 6.04 | 536,088 |
| Mar 26, 2024 | 5.75 | 5.93 | 5.74 | 5.93 | 5.93 | 404,704 |
| Mar 25, 2024 | 5.70 | 5.80 | 5.61 | 5.77 | 5.77 | 401,890 |
| Mar 22, 2024 | 5.73 | 5.76 | 5.65 | 5.68 | 5.68 | 265,015 |
| Mar 21, 2024 | 5.62 | 5.72 | 5.60 | 5.72 | 5.72 | 517,312 |
| Mar 20, 2024 | 5.25 | 5.79 | 5.20 | 5.57 | 5.57 | 1,889,272 |
| Mar 19, 2024 | 5.80 | 6.12 | 4.84 | 5.22 | 5.22 | 3,478,311 |
| Mar 18, 2024 | 5.90 | 5.91 | 5.81 | 5.84 | 5.84 | 552,109 |
| Mar 15, 2024 | 5.76 | 5.85 | 5.72 | 5.80 | 5.80 | 610,366 |
| Mar 14, 2024 | 5.88 | 5.88 | 5.74 | 5.75 | 5.75 | 303,381 |
| Mar 13, 2024 | 5.86 | 5.88 | 5.79 | 5.86 | 5.86 | 191,931 |
| Mar 12, 2024 | 5.72 | 5.88 | 5.68 | 5.84 | 5.84 | 449,281 |
| Mar 11, 2024 | 5.76 | 5.77 | 5.61 | 5.68 | 5.68 | 502,861 |
| Mar 8, 2024 | 5.95 | 6.09 | 5.81 | 5.81 | 5.81 | 827,252 |
| Mar 7, 2024 | 5.84 | 6.21 | 5.80 | 6.03 | 6.03 | 1,116,997 |
| Mar 6, 2024 | 5.66 | 5.91 | 5.63 | 5.90 | 5.90 | 794,818 |
| Mar 5, 2024 | 5.66 | 5.69 | 5.61 | 5.64 | 5.64 | 177,910 |
| Mar 4, 2024 | 5.67 | 5.72 | 5.60 | 5.68 | 5.68 | 202,397 |
| Mar 1, 2024 | 5.78 | 5.80 | 5.61 | 5.65 | 5.65 | 285,336 |
| Feb 29, 2024 | 5.57 | 5.77 | 5.55 | 5.74 | 5.74 | 587,400 |
| Feb 28, 2024 | 5.59 | 5.59 | 5.45 | 5.53 | 5.53 | 227,268 |
| Feb 27, 2024 | 5.56 | 5.61 | 5.51 | 5.59 | 5.59 | 277,419 |
| Feb 26, 2024 | 5.64 | 5.67 | 5.55 | 5.59 | 5.59 | 251,405 |
| Feb 23, 2024 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | 141,751 |
| Feb 22, 2024 | 5.80 | 5.86 | 5.70 | 5.71 | 5.71 | 227,557 |
| Feb 21, 2024 | 5.70 | 5.79 | 5.69 | 5.79 | 5.79 | 288,753 |
| Feb 20, 2024 | 5.62 | 5.72 | 5.59 | 5.70 | 5.70 | 228,176 |
| Feb 19, 2024 | 5.66 | 5.66 | 5.58 | 5.66 | 5.66 | 211,764 |
| Feb 16, 2024 | 5.73 | 5.81 | 5.70 | 5.71 | 5.71 | 283,522 |
| Feb 15, 2024 | 5.74 | 5.78 | 5.63 | 5.67 | 5.67 | 309,294 |
| Feb 14, 2024 | 5.52 | 5.68 | 5.49 | 5.67 | 5.67 | 367,029 |
| Feb 13, 2024 | 5.75 | 5.75 | 5.32 | 5.55 | 5.55 | 715,187 |
| Feb 12, 2024 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | 132,881 |
| Feb 9, 2024 | 5.76 | 5.78 | 5.69 | 5.70 | 5.70 | 188,789 |
| Feb 8, 2024 | 5.70 | 5.86 | 5.70 | 5.78 | 5.78 | 326,791 |
| Feb 7, 2024 | 5.80 | 5.86 | 5.65 | 5.66 | 5.66 | 333,621 |
| Feb 6, 2024 | 5.63 | 5.80 | 5.63 | 5.80 | 5.80 | 445,542 |
| Feb 5, 2024 | 5.72 | 5.76 | 5.64 | 5.64 | 5.64 | 483,574 |
| Feb 2, 2024 | 5.79 | 5.86 | 5.72 | 5.74 | 5.74 | 453,574 |
| Feb 1, 2024 | 5.61 | 5.78 | 5.54 | 5.71 | 5.71 | 449,893 |
| Jan 31, 2024 | 5.55 | 5.65 | 5.51 | 5.63 | 5.63 | 579,826 |
| Jan 30, 2024 | 5.55 | 5.55 | 5.47 | 5.55 | 5.55 | 272,087 |
| Jan 29, 2024 | 5.51 | 5.54 | 5.44 | 5.52 | 5.52 | 212,035 |
| Jan 26, 2024 | 5.46 | 5.53 | 5.34 | 5.52 | 5.52 | 353,017 |
| Jan 25, 2024 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | 303,241 |
| Jan 24, 2024 | 5.47 | 5.57 | 5.31 | 5.56 | 5.56 | 598,121 |
| Jan 23, 2024 | 5.26 | 5.41 | 5.16 | 5.41 | 5.41 | 645,056 |
| Jan 22, 2024 | 5.03 | 5.29 | 4.99 | 5.21 | 5.21 | 1,653,907 |
| Jan 19, 2024 | 4.60 | 4.87 | 4.55 | 4.82 | 4.82 | 613,590 |
| Jan 18, 2024 | 4.45 | 4.59 | 4.43 | 4.55 | 4.55 | 230,414 |
| Jan 17, 2024 | 4.51 | 4.52 | 4.37 | 4.42 | 4.42 | 272,158 |
| Jan 16, 2024 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | 119,313 |
| Jan 15, 2024 | 4.72 | 4.72 | 4.64 | 4.69 | 4.69 | 207,767 |
| Jan 12, 2024 | 4.80 | 4.88 | 4.69 | 4.71 | 4.71 | 196,270 |
| Jan 11, 2024 | 4.85 | 4.90 | 4.79 | 4.79 | 4.79 | 311,055 |
| Jan 10, 2024 | 4.81 | 4.85 | 4.79 | 4.84 | 4.84 | 146,861 |
| Jan 9, 2024 | 4.87 | 4.89 | 4.81 | 4.82 | 4.82 | 235,589 |
| Jan 8, 2024 | 4.77 | 4.86 | 4.72 | 4.84 | 4.84 | 237,238 |
| Jan 5, 2024 | 4.74 | 4.79 | 4.67 | 4.77 | 4.77 | 205,401 |
| Jan 4, 2024 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 218,695 |
| Jan 3, 2024 | 4.87 | 4.87 | 4.63 | 4.69 | 4.69 | 470,790 |
| Jan 2, 2024 | 4.85 | 4.96 | 4.79 | 4.87 | 4.87 | 426,970 |
| Dec 29, 2023 | 4.78 | 4.82 | 4.77 | 4.80 | 4.80 | 105,435 |
| Dec 28, 2023 | 4.85 | 4.90 | 4.75 | 4.78 | 4.78 | 275,233 |
| Dec 27, 2023 | 4.77 | 4.85 | 4.74 | 4.83 | 4.83 | 383,822 |
| Dec 22, 2023 | 4.65 | 4.73 | 4.61 | 4.73 | 4.73 | 341,007 |
| Dec 21, 2023 | 4.65 | 4.66 | 4.55 | 4.65 | 4.65 | 341,058 |
| Dec 20, 2023 | 4.65 | 4.70 | 4.62 | 4.69 | 4.69 | 270,993 |
| Dec 19, 2023 | 4.59 | 4.66 | 4.57 | 4.64 | 4.64 | 161,094 |
| Dec 18, 2023 | 4.58 | 4.61 | 4.50 | 4.60 | 4.60 | 393,426 |
| Dec 15, 2023 | 4.52 | 4.68 | 4.50 | 4.63 | 4.63 | 638,088 |
| Dec 14, 2023 | 4.29 | 4.53 | 4.29 | 4.47 | 4.47 | 540,275 |
| Dec 13, 2023 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | 186,809 |
| Dec 12, 2023 | 4.25 | 4.26 | 4.14 | 4.15 | 4.15 | 216,582 |
| Dec 11, 2023 | 4.29 | 4.30 | 4.23 | 4.24 | 4.24 | 182,964 |
| Dec 8, 2023 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | 224,469 |
| Dec 7, 2023 | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | 223,208 |
| Dec 6, 2023 | 4.41 | 4.44 | 4.34 | 4.43 | 4.43 | 184,426 |
| Dec 5, 2023 | 4.37 | 4.41 | 4.30 | 4.39 | 4.39 | 378,690 |
| Dec 4, 2023 | 4.40 | 4.46 | 4.33 | 4.35 | 4.35 | 270,549 |
| Dec 1, 2023 | 4.37 | 4.43 | 4.34 | 4.43 | 4.43 | 199,308 |
| Nov 30, 2023 | 4.36 | 4.37 | 4.30 | 4.34 | 4.34 | 362,003 |
| Nov 29, 2023 | 4.25 | 4.37 | 4.25 | 4.35 | 4.35 | 173,516 |
| Nov 28, 2023 | 4.21 | 4.25 | 4.18 | 4.25 | 4.25 | 156,411 |
| Nov 27, 2023 | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | 109,459 |
| Nov 24, 2023 | 4.22 | 4.28 | 4.20 | 4.27 | 4.27 | - |
| Nov 23, 2023 | 4.23 | 4.23 | 4.18 | 4.21 | 4.21 | 99,114 |
| Nov 22, 2023 | 4.21 | 4.23 | 4.16 | 4.20 | 4.20 | 149,934 |
| Nov 21, 2023 | 4.28 | 4.34 | 4.22 | 4.22 | 4.22 | 178,193 |
| Nov 20, 2023 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | 216,238 |
| Nov 17, 2023 | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | 199,541 |
| Nov 16, 2023 | 4.27 | 4.30 | 4.21 | 4.21 | 4.21 | 329,709 |
| Nov 15, 2023 | 4.21 | 4.27 | 4.19 | 4.22 | 4.22 | 348,228 |
| Nov 14, 2023 | 4.10 | 4.18 | 4.03 | 4.18 | 4.18 | 305,261 |
| Nov 13, 2023 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | 159,834 |
| Nov 10, 2023 | 4.13 | 4.14 | 3.99 | 4.08 | 4.08 | 692,149 |
| Nov 9, 2023 | 4.18 | 4.35 | 4.10 | 4.14 | 4.14 | 741,127 |
| Nov 8, 2023 | 3.98 | 4.03 | 3.92 | 4.02 | 4.02 | 239,825 |
| Nov 7, 2023 | 3.96 | 4.02 | 3.92 | 3.99 | 3.99 | 348,046 |
| Nov 6, 2023 | 4.07 | 4.10 | 3.98 | 4.00 | 4.00 | 297,461 |
| Nov 3, 2023 | 3.92 | 4.06 | 3.92 | 4.02 | 4.02 | 243,162 |
| Nov 2, 2023 | 3.80 | 3.94 | 3.80 | 3.90 | 3.90 | 287,144 |
| Nov 1, 2023 | 3.83 | 3.84 | 3.74 | 3.76 | 3.76 | 261,014 |
| Oct 31, 2023 | 3.81 | 3.85 | 3.79 | 3.82 | 3.82 | 186,288 |
| Oct 30, 2023 | 3.79 | 3.84 | 3.78 | 3.81 | 3.81 | 171,730 |
| Oct 27, 2023 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 209,159 |
| Oct 26, 2023 | 3.65 | 3.76 | 3.64 | 3.73 | 3.73 | 172,534 |
| Oct 25, 2023 | 3.82 | 3.82 | 3.66 | 3.69 | 3.69 | 220,140 |
| Oct 24, 2023 | 3.78 | 3.81 | 3.72 | 3.77 | 3.77 | 312,146 |
| Oct 23, 2023 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | 128,737 |
| Oct 20, 2023 | 3.76 | 3.79 | 3.74 | 3.75 | 3.75 | 182,233 |
| Oct 19, 2023 | 3.75 | 3.83 | 3.74 | 3.81 | 3.81 | 172,575 |
| Oct 18, 2023 | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | 251,730 |
| Oct 17, 2023 | 3.95 | 3.97 | 3.85 | 3.91 | 3.91 | 357,437 |
| Oct 16, 2023 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | 125,291 |
| Oct 13, 2023 | 4.06 | 4.06 | 3.91 | 3.92 | 3.92 | 277,759 |
| Oct 12, 2023 | 4.06 | 4.11 | 4.03 | 4.04 | 4.04 | 136,521 |
| Oct 11, 2023 | 4.06 | 4.09 | 4.02 | 4.06 | 4.06 | 180,235 |
| Oct 10, 2023 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | 121,050 |
| Oct 9, 2023 | 3.99 | 4.01 | 3.94 | 4.00 | 4.00 | 295,669 |
| Oct 6, 2023 | 3.96 | 4.03 | 3.95 | 4.01 | 4.01 | 169,445 |
| Oct 5, 2023 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | 175,609 |
| Oct 4, 2023 | 3.98 | 4.06 | 3.92 | 4.05 | 4.05 | 240,315 |
| Oct 3, 2023 | 4.10 | 4.11 | 3.99 | 4.01 | 4.01 | 322,963 |
| Oct 2, 2023 | 4.20 | 4.25 | 4.12 | 4.13 | 4.13 | 194,695 |
| Sep 29, 2023 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | 209,778 |
| Sep 28, 2023 | 4.06 | 4.12 | 4.00 | 4.12 | 4.12 | 212,245 |
| Sep 27, 2023 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 134,287 |
| Sep 26, 2023 | 4.07 | 4.10 | 4.00 | 4.00 | 4.00 | 175,610 |
| Sep 25, 2023 | 4.16 | 4.17 | 4.05 | 4.09 | 4.09 | 269,323 |
| Sep 22, 2023 | 4.20 | 4.26 | 4.16 | 4.18 | 4.18 | 160,165 |
| Sep 21, 2023 | 4.24 | 4.25 | 4.18 | 4.22 | 4.22 | 226,675 |
| Sep 20, 2023 | 4.21 | 4.30 | 4.21 | 4.26 | 4.26 | 152,204 |
| Sep 19, 2023 | 4.17 | 4.28 | 4.17 | 4.21 | 4.21 | 258,107 |
| Sep 18, 2023 | 4.16 | 4.23 | 4.15 | 4.16 | 4.16 | 206,143 |
| Sep 15, 2023 | 4.23 | 4.24 | 4.14 | 4.14 | 4.14 | 388,196 |
| Sep 14, 2023 | 4.11 | 4.19 | 4.07 | 4.18 | 4.18 | 188,367 |
| Sep 13, 2023 | 4.12 | 4.13 | 4.07 | 4.11 | 4.11 | 188,703 |
| Sep 12, 2023 | 4.19 | 4.20 | 4.10 | 4.13 | 4.13 | 244,033 |
| Sep 11, 2023 | 4.18 | 4.21 | 4.16 | 4.17 | 4.17 | 167,318 |
| Sep 8, 2023 | 4.12 | 4.19 | 4.09 | 4.16 | 4.16 | 193,338 |
| Sep 7, 2023 | 4.16 | 4.19 | 4.11 | 4.14 | 4.14 | 174,725 |
| Sep 6, 2023 | 4.19 | 4.20 | 4.15 | 4.18 | 4.18 | 127,427 |
| Sep 5, 2023 | 4.23 | 4.28 | 4.20 | 4.21 | 4.21 | 127,970 |
| Sep 4, 2023 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | 97,171 |
| Sep 1, 2023 | 4.34 | 4.34 | 4.22 | 4.23 | 4.23 | 237,341 |
| Aug 31, 2023 | 4.31 | 4.37 | 4.31 | 4.33 | 4.33 | 178,212 |
| Aug 30, 2023 | 4.32 | 4.34 | 4.26 | 4.29 | 4.29 | 239,993 |
| Aug 29, 2023 | 4.25 | 4.33 | 4.23 | 4.32 | 4.32 | 279,671 |
| Aug 28, 2023 | 4.13 | 4.24 | 4.12 | 4.22 | 4.22 | 254,184 |
| Aug 25, 2023 | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | 118,154 |
| Aug 24, 2023 | 4.17 | 4.19 | 4.06 | 4.06 | 4.06 | 171,729 |
| Aug 23, 2023 | 4.15 | 4.16 | 4.12 | 4.13 | 4.13 | 190,787 |
| Aug 22, 2023 | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | 268,895 |
| Aug 21, 2023 | 4.18 | 4.22 | 4.05 | 4.06 | 4.06 | 301,054 |
| Aug 18, 2023 | 4.19 | 4.19 | 4.12 | 4.17 | 4.17 | 238,863 |
| Aug 17, 2023 | 4.30 | 4.31 | 4.19 | 4.21 | 4.21 | 258,585 |
| Aug 16, 2023 | 4.30 | 4.39 | 4.29 | 4.32 | 4.32 | 218,506 |
| Aug 15, 2023 | 4.46 | 4.47 | 4.31 | 4.33 | 4.33 | 361,979 |
| Aug 14, 2023 | 4.49 | 4.57 | 4.44 | 4.45 | 4.45 | 567,323 |
| Aug 11, 2023 | 4.56 | 4.68 | 4.49 | 4.51 | 4.51 | 458,872 |
| Aug 10, 2023 | 4.90 | 4.93 | 4.51 | 4.56 | 4.56 | 551,949 |
| Aug 9, 2023 | 4.91 | 4.91 | 4.82 | 4.87 | 4.87 | 210,692 |
| Aug 8, 2023 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | 147,209 |
| Aug 7, 2023 | 4.94 | 5.03 | 4.92 | 4.95 | 4.95 | 157,669 |
| Aug 4, 2023 | 4.93 | 5.01 | 4.90 | 4.97 | 4.97 | 323,237 |
| Aug 3, 2023 | 4.93 | 4.96 | 4.87 | 4.91 | 4.91 | 457,160 |
| Aug 2, 2023 | 4.87 | 4.99 | 4.85 | 4.98 | 4.98 | 184,665 |
| Aug 1, 2023 | 5.01 | 5.02 | 4.94 | 4.95 | 4.95 | 163,580 |
| Jul 31, 2023 | 5.07 | 5.07 | 4.95 | 5.01 | 5.01 | 322,484 |
| Jul 28, 2023 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | 182,542 |
| Jul 27, 2023 | 5.01 | 5.05 | 4.97 | 5.01 | 5.01 | 377,005 |
| Jul 26, 2023 | 5.00 | 5.00 | 4.94 | 4.99 | 4.99 | 330,780 |
| Jul 25, 2023 | 5.02 | 5.03 | 4.95 | 4.99 | 4.99 | 285,916 |
| Jul 24, 2023 | 5.03 | 5.05 | 4.85 | 4.99 | 4.99 | 663,574 |
| Jul 21, 2023 | 5.24 | 5.27 | 5.19 | 5.21 | 5.21 | 220,217 |
| Jul 20, 2023 | 5.24 | 5.32 | 5.22 | 5.27 | 5.27 | 131,820 |
| Jul 19, 2023 | 5.38 | 5.40 | 5.24 | 5.26 | 5.26 | 166,872 |
| Jul 18, 2023 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 140,790 |
| Jul 17, 2023 | 5.39 | 5.43 | 5.35 | 5.36 | 5.36 | 161,975 |
| Jul 14, 2023 | 5.39 | 5.45 | 5.36 | 5.42 | 5.42 | 162,821 |
| Jul 13, 2023 | 5.48 | 5.48 | 5.39 | 5.41 | 5.41 | 215,362 |
| Jul 12, 2023 | 5.29 | 5.41 | 5.28 | 5.39 | 5.39 | 243,610 |
| Jul 11, 2023 | 5.22 | 5.28 | 5.20 | 5.26 | 5.26 | 166,889 |
| Jul 10, 2023 | 5.10 | 5.21 | 5.05 | 5.18 | 5.18 | 327,926 |
| Jul 7, 2023 | 5.14 | 5.20 | 5.07 | 5.18 | 5.18 | 235,410 |
| Jul 6, 2023 | 5.15 | 5.22 | 5.09 | 5.11 | 5.11 | 208,048 |
| Jul 5, 2023 | 5.22 | 5.30 | 5.17 | 5.20 | 5.20 | 178,360 |
| Jul 4, 2023 | 5.34 | 5.34 | 5.16 | 5.27 | 5.27 | 219,889 |
| Jul 3, 2023 | 5.41 | 5.43 | 5.29 | 5.34 | 5.34 | 253,936 |
| Jun 30, 2023 | 5.39 | 5.43 | 5.33 | 5.39 | 5.39 | 754,727 |
| Jun 29, 2023 | 5.32 | 5.39 | 5.28 | 5.34 | 5.34 | 333,959 |
| Jun 28, 2023 | 5.28 | 5.45 | 5.28 | 5.38 | 5.38 | 257,578 |
| Jun 27, 2023 | 5.20 | 5.26 | 5.18 | 5.24 | 5.24 | 208,897 |
| Jun 26, 2023 | 5.09 | 5.15 | 5.06 | 5.15 | 5.15 | 318,739 |
| Jun 23, 2023 | 5.11 | 5.13 | 5.06 | 5.07 | 5.07 | 213,858 |
| Jun 22, 2023 | 5.15 | 5.21 | 5.14 | 5.16 | 5.16 | 275,238 |
| Jun 21, 2023 | 5.25 | 5.30 | 5.16 | 5.23 | 5.23 | 417,816 |
| Jun 20, 2023 | 5.43 | 5.49 | 5.24 | 5.28 | 5.28 | 373,908 |
| Jun 19, 2023 | 5.64 | 5.64 | 5.46 | 5.47 | 5.47 | 227,601 |
| Jun 16, 2023 | 5.79 | 5.79 | 5.64 | 5.66 | 5.66 | 416,714 |
| Jun 15, 2023 | 5.78 | 5.81 | 5.68 | 5.74 | 5.74 | 203,501 |
| Jun 14, 2023 | 5.74 | 5.84 | 5.72 | 5.82 | 5.82 | 435,297 |
| Jun 13, 2023 | 5.59 | 5.74 | 5.59 | 5.70 | 5.70 | 382,362 |
| Jun 12, 2023 | 5.53 | 5.58 | 5.51 | 5.53 | 5.53 | 270,355 |
| Jun 9, 2023 | 5.57 | 5.59 | 5.52 | 5.55 | 5.55 | 106,888 |
| Jun 8, 2023 | 5.55 | 5.59 | 5.55 | 5.57 | 5.57 | 121,944 |
| Jun 7, 2023 | 5.60 | 5.64 | 5.57 | 5.57 | 5.57 | 192,464 |
| Jun 6, 2023 | 5.55 | 5.60 | 5.52 | 5.60 | 5.60 | 226,925 |
| Jun 5, 2023 | 5.68 | 5.68 | 5.55 | 5.59 | 5.59 | 161,906 |
| Jun 2, 2023 | 5.61 | 5.65 | 5.55 | 5.65 | 5.65 | 189,580 |
| Jun 1, 2023 | 5.61 | 5.61 | 5.53 | 5.57 | 5.57 | 191,925 |
| May 31, 2023 | 5.59 | 5.59 | 5.51 | 5.55 | 5.55 | 432,761 |
| May 30, 2023 | 5.66 | 5.72 | 5.61 | 5.64 | 5.64 | 143,950 |
| May 29, 2023 | 5.75 | 5.75 | 5.61 | 5.63 | 5.63 | 67,105 |
| May 26, 2023 | 5.66 | 5.73 | 5.61 | 5.72 | 5.72 | 201,784 |
| May 25, 2023 | 5.76 | 5.79 | 5.55 | 5.64 | 5.64 | 370,484 |
| May 24, 2023 | 5.80 | 5.80 | 5.70 | 5.73 | 5.73 | 512,875 |
| May 23, 2023 | 5.84 | 5.92 | 5.82 | 5.84 | 5.84 | 192,762 |
| May 22, 2023 | 5.76 | 5.91 | 5.71 | 5.86 | 5.86 | 316,246 |
| May 19, 2023 | 5.70 | 5.80 | 5.69 | 5.80 | 5.80 | 475,695 |
| May 18, 2023 | 5.63 | 5.72 | 5.63 | 5.65 | 5.65 | 188,468 |
| May 17, 2023 | 5.41 | 5.59 | 5.32 | 5.57 | 5.57 | 291,627 |
| May 16, 2023 | 5.67 | 5.68 | 5.43 | 5.45 | 5.45 | 359,361 |
| May 15, 2023 | 5.78 | 5.78 | 5.56 | 5.68 | 5.68 | 329,017 |
| May 12, 2023 | 5.68 | 5.76 | 5.68 | 5.74 | 5.74 | 166,143 |
| May 11, 2023 | 5.67 | 5.76 | 5.62 | 5.64 | 5.64 | 192,012 |
| May 10, 2023 | 5.75 | 5.76 | 5.66 | 5.72 | 5.72 | 148,806 |
| May 9, 2023 | 5.79 | 5.82 | 5.72 | 5.76 | 5.76 | 252,105 |
| May 8, 2023 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | 194,162 |
| May 5, 2023 | 5.66 | 5.90 | 5.64 | 5.84 | 5.84 | 561,932 |
| May 4, 2023 | 5.91 | 5.91 | 5.49 | 5.54 | 5.54 | 406,164 |
| May 3, 2023 | 5.91 | 5.93 | 5.82 | 5.90 | 5.90 | 275,649 |
| May 2, 2023 | 6.02 | 6.07 | 5.84 | 5.88 | 5.88 | 284,889 |
| Apr 28, 2023 | 0.15 Dividend | |||||
| Apr 28, 2023 | 5.74 | 6.03 | 5.73 | 6.01 | 6.01 | 558,534 |
| Apr 27, 2023 | 5.86 | 6.00 | 5.80 | 5.83 | 5.68 | 622,585 |
| Apr 26, 2023 | 5.78 | 5.82 | 5.72 | 5.78 | 5.64 | 249,803 |
Related Tickers
HDD.DE Heidelberger Druckmaschinen Aktiengesellschaft
0.8820
+3.28%
DUE.DE Dürr Aktiengesellschaft
23.04
+3.13%
KSB3.DE KSB SE & Co. KGaA
616.00
+0.65%
SKB.DE Koenig & Bauer AG
12.82
+2.40%
G1A.DE GEA Group Aktiengesellschaft
37.42
+1.35%
SHPWW Shapeways Holdings, Inc.
0.0062
0.00%
AMROF Amaero International Ltd
0.2500
0.00%
TPCFF Titan Logix Corp.
0.3380
0.00%
WEGRY The Weir Group PLC
12.68
+2.42%
STM.DE Stabilus SE
59.00
+2.25%