Deutz AG (1DEZ)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.15 | 5.15 | 5.15 | 200 | 5.15 | DE |
| 4 | -0.92 | -15.1565074135 | 6.07 | 6.135 | 5.15 | 407 | 5.60860442 | DE |
| 12 | 0.02 | 0.389863547758 | 5.13 | 6.135 | 4.87 | 325 | 5.55969956 | DE |
| 26 | -0.385 | -6.95573622403 | 5.535 | 6.265 | 4.87 | 1024 | 5.79870461 | DE |
| 52 | 0.804 | 18.4997699034 | 4.346 | 6.265 | 4.346 | 1006 | 5.60732665 | DE |
| 156 | 0.804 | 18.4997699034 | 4.346 | 6.265 | 4.346 | 1006 | 5.60732665 | DE |
| 260 | 0.804 | 18.4997699034 | 4.346 | 6.265 | 4.346 | 1006 | 5.60732665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1721922900 | 5.15 | -0.47 | -8.36 | 5.15 | 5.15 | 5.15 | 200 |
| 1721836500 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1721750100 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1721663700 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1721404500 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1721318100 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1721231700 | 5.62 | 0.1 | 1.81 | 5.62 | 5.62 | 5.62 | 800 |
| 1721145300 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1721058900 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1720799700 | 5.5199999 | -0.07 | -1.25 | 5.5199999 | 5.5199999 | 5.5199999 | 649 |
| 1720713300 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1720626900 | 5.59 | -0.52 | -8.44 | 5.59 | 5.59 | 5.59 | 100 |
| 1720540500 | 6.105 | 0 | 0.00 | 6.105 | 6.105 | 6.105 | 0 |
| 1720454100 | 6.105 | 0 | 0.00 | 6.105 | 6.105 | 6.105 | 0 |
| 1720194900 | 6.105 | 0 | 0.00 | 6.105 | 6.105 | 6.105 | 0 |
| 1720108500 | 6.105 | 0 | 0.00 | 6.105 | 6.105 | 6.105 | 0 |
| 1720022100 | 6.105 | 0 | 0.00 | 6.105 | 6.105 | 6.105 | 0 |
| 1719935700 | 6.105 | 0 | 0.00 | 6.105 | 6.105 | 6.105 | 0 |
| 1719849300 | 6.105 | 0.49 | 8.73 | 6.07 | 6.135 | 6.07 | 286 |
| 1719590100 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1719503700 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1719417300 | 5.615 | -0.16 | -2.77 | 5.615 | 5.615 | 5.615 | 86 |
| 1719330900 | 5.775 | 0.91 | 18.58 | 5.775 | 5.775 | 5.775 | 400 |
| 1719244500 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1718985300 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1718898900 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1718812500 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1718726100 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1718639700 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1718380500 | 4.87 | -0.26 | -5.07 | 4.87 | 4.87 | 4.87 | 58 |
| 1718294100 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1718207700 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1718121300 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1718034900 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1717775700 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1717689300 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1717602900 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1717516500 | 5.13 | -0.42 | -7.57 | 5.13 | 5.13 | 5.13 | 350 |
| 1717398000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1717138800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1717052400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716966000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716879600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716793200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716534000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716447600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716361200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716274800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716188400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715929200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715842800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715756400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715670000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715583600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715324400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715238000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715151600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1715065200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1714978800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1714719600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1714633200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1714460400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1714374000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
