Deutz AG (DEZ.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -14.8% vs the 50-day and -6.1% vs the 200-day average, 27.3% below the 52-week high and +34.7% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Deutz AG trades 14.8% below its 50-day and 6.1% below its 200-day moving average. (as of 2026-11-02)

Deutz designs, builds and services diesel, gas and hydrogen engines together with electric drive systems, sold through five segments covering services, engines, new technology, energy and defence. Its parts and maintenance business supports engines already in the field, from filters and pumps to full exchange units.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DEZ.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	9.51	9.79	9.38	9.71	+2.86%	1,728,440
2026-10-30	9.90	9.95	9.38	9.44	-7.09%	1,759,242
2026-10-29	9.95	10.33	9.90	10.16	+1.30%	795,257
2026-10-28	10.07	10.21	9.95	10.03	+0.70%	440,880
2026-10-27	10.05	10.21	9.80	9.96	-3.21%	1,065,082
2026-10-26	9.71	10.29	9.71	10.29	+6.63%	942,570
2026-10-23	9.75	10.01	9.65	9.65	-0.92%	971,076
2026-10-22	10.10	10.10	9.71	9.74	-5.80%	850,959
2026-10-21	10.32	10.51	10.17	10.34	-0.48%	673,778
2026-10-20	10.48	10.54	9.94	10.39	-2.81%	998,385
2026-10-19	10.95	10.95	10.66	10.69	-1.29%	463,840
2026-10-16	10.75	10.92	10.61	10.83	+1.69%	651,871
2026-10-15	10.52	10.67	10.24	10.65	-1.39%	1,068,354
2026-10-14	10.75	11.08	10.74	10.80	+0.75%	582,663
2026-10-13	10.78	10.82	10.63	10.72	-0.74%	401,097
2026-10-12	10.85	10.99	10.72	10.80	-0.83%	349,614
2026-10-09	10.96	11.18	10.74	10.89	+0.83%	606,180
2026-10-08	11.05	11.05	10.55	10.80	-1.91%	804,272
2026-10-07	11.31	11.50	11.01	11.01	-2.05%	648,010
2026-10-06	11.19	11.31	11.01	11.24	+1.08%	469,878
2026-10-05	11.05	11.25	10.97	11.12	+0.54%	375,615
2026-10-02	11.02	11.35	10.97	11.06	+1.56%	544,784
2026-10-01	11.05	11.26	10.89	10.89	-2.85%	610,338
2026-09-30	11.55	11.62	11.13	11.21	-0.27%	537,419
2026-09-29	11.19	11.43	11.01	11.24	+1.63%	497,612
2026-09-28	11.35	11.40	11.06	11.06	-0.98%	572,182
2026-09-25	11.35	11.50	11.15	11.17	+0.45%	663,503
2026-09-24	11.31	11.66	11.01	11.12	-3.14%	1,167,333
2026-09-23	12.11	12.11	11.48	11.48	-4.89%	741,571
2026-09-22	11.98	12.14	11.76	12.07	-0.08%	609,063
2026-09-21	12.32	12.34	12.00	12.08	-0.58%	1,117,400
2026-09-18	12.16	12.45	12.10	12.15	-0.08%	905,525
2026-09-17	11.74	12.20	11.63	12.16	+4.65%	1,036,382
2026-09-16	12.19	12.21	11.51	11.62	-3.17%	997,271
2026-09-15	11.81	12.19	11.42	12.00	-2.36%	2,237,186
2026-09-14	12.73	12.77	12.08	12.29	-4.13%	730,446
2026-09-11	12.84	13.22	12.74	12.82	+0.79%	657,340
2026-09-10	13.25	13.35	12.68	12.72	-4.58%	794,352
2026-09-09	12.99	13.35	12.91	13.33	+1.37%	441,907
2026-09-08	13.02	13.25	12.86	13.15	+0.92%	565,119
2026-09-07	12.81	13.03	12.70	13.03	+1.48%	752,957
2026-09-04	12.54	12.92	12.50	12.84	+3.05%	614,059
2026-09-03	12.26	12.50	12.03	12.46	+2.72%	589,343
2026-09-02	12.34	12.42	11.76	12.13	-3.50%	1,194,747
2026-09-01	12.84	12.97	12.46	12.57	-1.33%	1,375,404
2026-08-31	12.80	12.98	12.73	12.74	-1.62%	1,101,858
2026-08-28	12.45	12.95	12.44	12.95	+4.02%	1,237,148
2026-08-27	12.11	12.45	12.01	12.45	+3.66%	1,028,016
2026-08-26	11.65	12.01	11.55	12.01	+4.34%	1,024,688
2026-08-25	10.82	11.51	10.78	11.51	+11.21%	2,396,657
2026-08-24	10.38	10.47	10.20	10.35	-0.38%	495,395
2026-08-21	10.01	10.44	10.01	10.39	+3.18%	568,699
2026-08-20	10.15	10.16	10.01	10.07	-0.30%	333,960
2026-08-19	10.10	10.25	10.05	10.10	-0.49%	277,797
2026-08-18	10.25	10.32	10.14	10.15	-1.84%	293,317
2026-08-17	10.41	10.51	10.22	10.34	+1.57%	447,167
2026-08-14	10.30	10.35	10.09	10.18	-0.49%	420,565
2026-08-13	10.60	10.60	10.23	10.23	-3.58%	750,520
2026-08-12	10.70	10.80	10.58	10.61	-1.30%	576,961
2026-08-11	10.67	10.82	10.39	10.75	+1.32%	775,400
2026-08-10	10.41	10.86	10.38	10.61	+2.91%	777,569
2026-08-07	10.20	10.68	10.12	10.31	+2.89%	1,548,139
2026-08-06	10.16	10.19	9.26	10.02	+3.30%	3,132,205
2026-08-05	10.14	10.17	9.63	9.70	-1.52%	939,319
2026-08-04	9.95	10.13	9.82	9.85	+0.66%	751,750
2026-08-03	9.95	10.04	9.79	9.79	+0.00%	801,453
2026-07-31	10.00	10.03	9.64	9.79	+2.78%	692,937
2026-07-30	9.84	9.84	9.52	9.52	-1.70%	788,054
2026-07-29	10.10	10.10	9.60	9.69	-3.44%	1,042,752
2026-07-28	10.21	10.21	9.97	10.03	-0.89%	500,178
2026-07-27	10.39	10.55	9.96	10.12	-1.08%	879,381
2026-07-24	10.16	10.24	9.96	10.23	+1.99%	802,895
2026-07-23	10.10	10.16	9.70	10.03	-1.47%	1,140,412
2026-07-22	9.47	10.18	9.40	10.18	+7.16%	1,588,253
2026-07-21	9.26	9.52	9.21	9.50	+2.70%	663,180
2026-07-20	9.54	9.54	9.25	9.25	-1.07%	599,750
2026-07-17	9.10	9.45	9.10	9.35	+0.59%	807,347
2026-07-16	9.21	9.38	9.11	9.29	+1.42%	656,570
2026-07-15	9.19	9.60	9.06	9.16	-0.70%	913,926
2026-07-14	9.28	9.34	9.04	9.23	-1.23%	781,005
2026-07-13	9.20	9.47	9.09	9.35	+0.81%	705,321
2026-07-10	9.46	9.69	9.05	9.27	-0.16%	1,379,737
2026-07-09	9.51	9.65	8.86	9.29	+5.99%	2,487,649
2026-07-08	9.06	9.08	8.68	8.76	-4.63%	954,584
2026-07-07	9.39	9.53	9.06	9.19	-2.70%	740,123
2026-07-06	9.25	9.55	9.24	9.44	+2.61%	525,371
2026-07-03	9.22	9.38	9.13	9.20	+2.39%	645,777
2026-07-02	8.57	9.02	8.55	8.98	+3.28%	622,804
2026-07-01	8.80	8.87	8.68	8.70	-0.51%	529,270
2026-06-30	8.97	9.02	8.64	8.74	+1.10%	594,293
2026-06-29	8.80	8.80	8.57	8.65	-1.09%	594,939
2026-06-26	8.95	9.09	8.61	8.74	-2.45%	697,361
2026-06-25	9.06	9.12	8.81	8.96	-0.28%	750,959
2026-06-24	9.45	9.55	8.82	8.99	-6.65%	1,121,276
2026-06-23	9.62	9.78	9.43	9.63	-1.88%	744,581
2026-06-22	10.09	10.09	9.79	9.81	-0.76%	394,031
2026-06-19	9.76	10.05	9.72	9.89	-0.30%	817,928
2026-06-18	9.84	9.92	9.71	9.92	-0.15%	513,068
2026-06-17	10.09	10.15	9.78	9.94	+0.10%	519,248
2026-06-16	9.84	9.93	9.70	9.93	+2.06%	614,116
2026-06-15	9.70	9.98	9.55	9.72	+6.81%	879,810
2026-06-12	9.27	9.42	9.04	9.11	+2.30%	477,949
2026-06-11	9.01	9.01	8.76	8.90	-1.00%	598,325
2026-06-10	9.28	9.28	8.93	8.99	-2.44%	706,847
2026-06-09	9.62	9.83	9.21	9.21	-3.81%	602,028
2026-06-08	9.35	9.92	9.26	9.58	+0.26%	690,172
2026-06-05	9.70	9.74	9.52	9.55	-1.80%	333,867
2026-06-04	9.95	9.96	9.73	9.73	-1.42%	398,405
2026-06-03	10.00	10.00	9.80	9.87	-2.85%	359,010
2026-06-02	10.20	10.45	10.02	10.16	+0.30%	465,740
2026-06-01	10.40	10.69	10.13	10.13	-3.25%	525,585
2026-05-29	10.39	10.63	10.29	10.47	+2.35%	895,028
2026-05-28	10.19	10.40	10.14	10.23	+0.00%	334,718
2026-05-27	10.00	10.35	10.00	10.23	+1.89%	536,647
2026-05-26	10.13	10.13	9.93	10.04	-0.20%	434,593
2026-05-25	10.02	10.19	10.01	10.06	+3.34%	409,429
2026-05-22	9.80	9.80	9.59	9.73	+0.93%	319,720
2026-05-21	9.81	9.90	9.60	9.64	-1.68%	482,137
2026-05-20	9.53	9.96	9.52	9.81	+3.59%	682,905
2026-05-19	9.73	9.84	9.40	9.47	-3.02%	711,170
2026-05-18	9.69	9.99	9.63	9.77	-1.16%	689,309
2026-05-15	10.31	10.37	9.86	9.88	-6.97%	837,445
2026-05-14	10.60	10.65	10.46	10.62	-0.47%	449,892
2026-05-13	10.80	10.96	10.57	10.67	+0.76%	680,417
2026-05-12	10.66	10.83	10.59	10.59	-1.85%	1,001,143
2026-05-11	10.83	10.93	10.40	10.79	-0.28%	862,948
2026-05-08	11.23	11.23	10.60	10.82	-2.52%	1,101,561
2026-05-07	11.12	11.60	10.95	11.10	+4.72%	2,714,189
2026-05-06	10.20	10.69	10.14	10.60	+6.91%	1,128,563
2026-05-05	9.90	9.96	9.79	9.91	+1.74%	362,978
2026-05-04	10.00	10.04	9.69	9.74	-1.86%	757,549
2026-04-30	9.36	9.98	9.31	9.93	+4.86%	876,614
2026-04-29	9.70	9.70	9.47	9.47	-0.63%	416,041
2026-04-28	9.90	9.90	9.50	9.53	-3.40%	506,970
2026-04-27	10.08	10.14	9.85	9.87	-1.45%	734,641
2026-04-24	10.32	10.37	10.01	10.01	-4.30%	674,518
2026-04-23	10.24	10.55	10.20	10.46	+1.95%	1,093,491
2026-04-22	10.42	10.45	10.21	10.26	-0.58%	896,083
2026-04-21	10.46	10.57	10.27	10.32	-0.48%	533,200
2026-04-20	10.29	10.51	10.27	10.37	-2.54%	868,741
2026-04-17	10.04	10.64	10.03	10.64	+5.56%	1,622,982
2026-04-16	10.15	10.28	10.03	10.08	-0.30%	882,183
2026-04-15	10.17	10.29	10.09	10.11	-0.49%	891,224
2026-04-14	9.80	10.21	9.74	10.16	+5.67%	1,118,364
2026-04-13	9.46	9.62	9.40	9.62	-0.26%	476,251
2026-04-10	9.65	9.75	9.47	9.64	+0.84%	894,269
2026-04-09	9.41	9.63	9.29	9.56	-0.10%	798,407
2026-04-08	9.42	9.60	9.26	9.57	+9.81%	1,293,325
2026-04-07	8.80	9.02	8.63	8.71	-1.25%	1,397,179
2026-04-02	8.72	8.92	8.64	8.82	-2.49%	1,237,788
2026-04-01	8.90	9.11	8.72	9.05	+7.23%	1,349,213
2026-03-31	8.39	8.60	8.30	8.44	-0.41%	1,800,686
2026-03-30	8.25	8.51	8.13	8.47	+1.50%	1,165,742
2026-03-27	8.48	8.54	8.21	8.35	-0.24%	1,675,532
2026-03-26	8.84	8.94	8.16	8.37	-7.15%	3,302,578
2026-03-25	9.20	9.21	8.93	9.02	+1.46%	1,059,283
2026-03-24	9.20	9.20	8.60	8.88	-3.00%	973,000
2026-03-23	8.52	9.29	8.41	9.16	+2.23%	1,442,865
2026-03-20	9.14	9.32	8.96	8.96	+0.06%	4,674,621
2026-03-19	9.46	9.48	8.96	8.96	-7.44%	953,756
2026-03-18	9.79	9.96	9.59	9.68	+0.73%	585,072
2026-03-17	9.67	9.74	9.44	9.61	-1.23%	717,630
2026-03-16	9.94	9.95	9.70	9.72	-0.66%	536,503
2026-03-13	10.20	10.22	9.79	9.79	-5.32%	995,752
2026-03-12	10.70	10.77	10.22	10.34	-3.00%	574,394
2026-03-11	10.97	10.97	10.46	10.66	-3.35%	744,168
2026-03-10	10.70	11.14	10.65	11.03	+8.46%	1,012,934
2026-03-09	10.22	10.37	9.91	10.17	-6.01%	1,135,029
2026-03-06	11.11	11.27	10.69	10.82	-2.08%	766,939
2026-03-05	11.60	11.74	11.02	11.05	-4.58%	625,365
2026-03-04	11.09	11.72	11.05	11.58	+4.14%	784,772
2026-03-03	12.25	12.26	11.12	11.12	-10.32%	1,519,191
2026-03-02	12.20	12.46	11.95	12.40	-0.80%	705,316
2026-02-27	12.25	12.50	12.16	12.50	+2.97%	899,924
2026-02-26	12.00	12.22	11.90	12.14	+1.51%	477,378
2026-02-25	12.01	12.07	11.92	11.96	+0.00%	814,390
2026-02-24	12.22	12.22	11.76	11.96	-0.58%	491,739
2026-02-23	11.69	12.05	11.58	12.03	+4.34%	1,264,922
2026-02-20	11.44	11.65	11.38	11.53	+1.32%	338,296
2026-02-19	11.57	11.57	11.37	11.38	-1.98%	337,113
2026-02-18	11.44	11.67	11.44	11.61	+1.93%	343,954
2026-02-17	11.53	11.55	11.21	11.39	-0.96%	451,514
2026-02-16	11.50	11.51	11.35	11.50	+1.59%	333,110
2026-02-13	11.08	11.32	11.03	11.32	+0.98%	435,143
2026-02-12	11.10	11.45	11.10	11.21	-0.36%	542,056
2026-02-11	11.30	11.40	11.13	11.25	-0.71%	365,735
2026-02-10	11.35	11.55	11.28	11.33	-0.09%	787,767
2026-02-09	10.90	11.34	10.87	11.34	+3.28%	799,602
2026-02-06	10.91	11.08	10.80	10.98	-0.81%	457,758
2026-02-05	10.88	11.28	10.78	11.07	-1.51%	624,375
2026-02-04	11.49	11.58	11.22	11.24	-2.09%	551,278
2026-02-03	11.00	11.51	10.98	11.48	+5.32%	1,261,276
2026-02-02	10.60	10.91	10.60	10.90	+0.65%	459,402
2026-01-30	10.91	11.01	10.76	10.83	+0.84%	501,305
2026-01-29	10.91	11.09	10.74	10.74	-0.92%	510,289
2026-01-28	10.87	10.89	10.74	10.84	+0.65%	375,507
2026-01-27	10.92	10.95	10.68	10.77	-1.28%	455,849
2026-01-26	10.90	11.18	10.85	10.91	-1.45%	806,432
2026-01-23	11.00	11.26	10.91	11.07	-0.54%	789,505
2026-01-22	10.50	11.13	10.50	11.13	+6.92%	1,241,693
2026-01-21	10.27	10.44	10.05	10.41	+1.66%	703,906
2026-01-20	10.45	10.46	10.11	10.24	-3.03%	693,841
2026-01-19	10.45	10.65	10.37	10.56	-2.04%	682,989
2026-01-16	10.88	10.97	10.73	10.78	-1.10%	851,205
2026-01-15	10.53	10.90	10.48	10.90	+3.51%	1,558,506
2026-01-14	10.35	10.58	10.29	10.53	+2.13%	1,259,053
2026-01-13	10.40	10.40	9.92	10.31	-2.09%	1,216,472
2026-01-12	10.00	10.60	10.00	10.53	+5.56%	1,550,784
2026-01-09	9.63	10.01	9.63	9.97	+3.74%	1,399,775
2026-01-08	9.57	9.65	9.39	9.62	+0.84%	597,868
2026-01-07	9.29	9.55	9.29	9.54	+2.64%	845,201
2026-01-06	9.18	9.29	9.10	9.29	+2.09%	941,047
2026-01-05	8.76	9.10	8.76	9.10	+5.14%	651,506
2026-01-02	8.49	8.65	8.45	8.65	+1.82%	330,505
2025-12-30	8.38	8.50	8.37	8.50	+0.83%	227,354
2025-12-29	8.38	8.45	8.34	8.43	+0.42%	323,290
2025-12-23	8.56	8.56	8.32	8.39	-2.04%	317,933
2025-12-22	8.59	8.65	8.54	8.57	+0.23%	390,581
2025-12-19	8.37	8.60	8.31	8.55	+2.64%	599,677
2025-12-18	8.36	8.40	8.18	8.33	-0.18%	429,332
2025-12-17	8.35	8.85	8.22	8.35	+0.66%	987,403
2025-12-16	8.47	8.55	8.22	8.29	-3.44%	395,196
2025-12-15	8.62	8.64	8.50	8.59	+0.29%	363,374
2025-12-12	8.58	8.78	8.55	8.56	+0.41%	829,912
2025-12-11	8.29	8.53	8.29	8.53	+2.65%	555,757
2025-12-10	8.37	8.42	8.26	8.30	-1.13%	318,786
2025-12-09	8.34	8.40	8.24	8.40	+1.51%	474,833
2025-12-08	8.14	8.28	8.10	8.28	+3.18%	440,512
2025-12-05	7.97	8.11	7.94	8.02	+1.13%	349,071
2025-12-04	7.73	7.94	7.73	7.93	+2.45%	375,418
2025-12-03	7.82	7.84	7.68	7.74	-0.77%	273,182
2025-12-02	7.69	7.81	7.66	7.80	+0.84%	295,920
2025-12-01	7.91	7.91	7.70	7.74	-2.70%	333,415
2025-11-28	7.90	7.97	7.89	7.95	+0.19%	246,953
2025-11-27	7.76	7.98	7.76	7.93	+1.73%	334,523
2025-11-26	7.74	7.84	7.67	7.80	+1.96%	390,118
2025-11-25	7.66	7.74	7.56	7.65	+0.20%	413,313
2025-11-24	7.50	7.72	7.48	7.63	+0.79%	915,514
2025-11-21	7.64	7.72	7.52	7.58	-3.63%	461,905
2025-11-20	7.91	7.92	7.68	7.86	+1.55%	603,850
2025-11-19	7.72	7.79	7.60	7.74	+2.38%	474,060
2025-11-18	7.40	7.63	7.33	7.56	-1.31%	643,208
2025-11-17	7.70	7.79	7.64	7.66	-0.97%	410,382
2025-11-14	7.80	7.81	7.57	7.74	-2.15%	501,492
2025-11-13	7.94	8.02	7.87	7.91	-0.63%	313,574
2025-11-12	7.86	8.03	7.79	7.96	+1.92%	493,132
2025-11-11	8.03	8.05	7.76	7.80	-3.22%	702,009
2025-11-10	8.22	8.26	8.02	8.06	+1.19%	404,429
2025-11-07	7.88	8.05	7.85	7.97	+0.76%	505,657
2025-11-06	8.08	8.44	7.88	7.91	-1.31%	1,230,254

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+25.25%). Worst month: Oct (-9.41%). Based on 2 years of daily data (2025–2026).

Jan+19.58%
Feb+14.80%
Mar-3.79%
Apr+4.64%
May+7.35%
Jun-5.32%
Jul+8.86%
Aug+25.25%
Sep-5.04%
Oct-9.41%
Nov-8.15%
Dec+9.89%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Deutz AG's (DEZ.DE) latest close?

9.71 on 2026-11-02, from the Closelook data lake's daily price record.

What is DEZ.DE's 52-week high and low?

13.35 high and 7.33 low over the trailing 52 weeks, as of 2026-11-02.

What is Deutz AG's strongest and weakest month historically?

Historically, DEZ.DE's strongest calendar month has been Aug (average +25.25%) and its weakest Oct (average -9.41%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DEZ.DE?

Mixed moving-average stack: Trades -14.8% vs the 50-day and -6.1% vs the 200-day average, 27.3% below the 52-week high and +34.7% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is DEZ.DE above its 50-day and 200-day moving averages?

Deutz AG trades 14.8% below its 50-day and 6.1% below its 200-day moving average (6.7% below its 20-day). As of 2026-11-02.