DEUTZ AG O.N. - Price History
Monthly price history for DEZ.DE (DEUTZ AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €5.44 | €5.44 |
| April 2024 | €5.46 | €5.46 |
| March 2024 | €5.88 | €5.88 |
| February 2024 | €5.74 | €5.74 |
| January 2024 | €5.63 | €5.63 |
| December 2023 | €4.80 | €4.80 |
| November 2023 | €4.34 | €4.34 |
| October 2023 | €3.82 | €3.82 |
| September 2023 | €4.18 | €4.18 |
| August 2023 | €4.33 | €4.33 |
| July 2023 | €5 | €5 |
| June 2023 | €5.38 | €5.38 |
| May 2023 | €5.55 | €5.55 |
| April 2023 | €6.02 | €6.02 |
| March 2023 | €5.82 | €5.98 |
| February 2023 | €5.67 | €5.82 |
| January 2023 | €4.88 | €5.01 |
| December 2022 | €3.94 | €4.05 |
| November 2022 | €4.21 | €4.32 |
| October 2022 | €3.73 | €3.82 |
| September 2022 | €3.11 | €3.19 |
| August 2022 | €3.66 | €3.75 |
| July 2022 | €3.96 | €4.07 |
| June 2022 | €3.59 | €3.68 |
| May 2022 | €4.35 | €4.47 |
| April 2022 | €4.14 | €4.25 |
| March 2022 | €4.42 | €4.70 |
| February 2022 | €4.85 | €5.16 |
| January 2022 | €5.68 | €6.04 |
| December 2021 | €6.18 | €6.57 |
| November 2021 | €5.63 | €5.98 |
| October 2021 | €6.83 | €7.26 |
| September 2021 | €7.08 | €7.52 |
| August 2021 | €7.28 | €7.74 |
| July 2021 | €6.73 | €7.15 |
| June 2021 | €6.42 | €6.82 |
| May 2021 | €6.61 | €7.02 |
| April 2021 | €6.35 | €6.74 |
| March 2021 | €5.99 | €6.37 |
| February 2021 | €5.70 | €6.06 |
| January 2021 | €5.04 | €5.36 |
| December 2020 | €4.80 | €5.10 |
| November 2020 | €4.54 | €4.82 |
| October 2020 | €4.15 | €4.41 |
| September 2020 | €4.67 | €4.97 |
| August 2020 | €4.24 | €4.51 |
| July 2020 | €4 | €4.25 |
| June 2020 | €3.94 | €4.18 |
| May 2020 | €3.37 | €3.58 |
| April 2020 | €3.16 | €3.51 |
| March 2020 | €3.02 | €3.36 |
| February 2020 | €3.82 | €4.25 |
| January 2020 | €4.26 | €4.73 |
| December 2019 | €5.01 | €5.57 |
| November 2019 | €4.90 | €5.44 |
| October 2019 | €4.50 | €5 |
| September 2019 | €4.79 | €5.32 |
| August 2019 | €4.77 | €5.30 |
| July 2019 | €5.66 | €6.29 |
| June 2019 | €7.71 | €8.57 |
| May 2019 | €6.67 | €7.41 |
| April 2019 | €7.77 | €8.78 |
| March 2019 | €6.60 | €7.46 |
| February 2019 | €5.63 | €6.36 |
| January 2019 | €5.49 | €6.20 |
| December 2018 | €4.55 | €5.14 |
| November 2018 | €5.73 | €6.48 |
| October 2018 | €5.82 | €6.58 |
| September 2018 | €6.78 | €7.67 |
| August 2018 | €6.66 | €7.53 |
| July 2018 | €6.88 | €7.78 |
| June 2018 | €5.85 | €6.62 |
| May 2018 | €6.16 | €6.96 |
| April 2018 | €7.11 | €8.04 |
| March 2018 | €6.47 | €7.45 |
| February 2018 | €6.68 | €7.69 |
| January 2018 | €6.48 | €7.47 |
| December 2017 | €6.58 | €7.58 |
| November 2017 | €6.08 | €7 |
| October 2017 | €6.32 | €7.28 |
| September 2017 | €5.93 | €6.84 |
| August 2017 | €5.55 | €6.39 |
| July 2017 | €5.45 | €6.28 |
| June 2017 | €6.41 | €7.38 |
| May 2017 | €6.27 | €7.22 |
| April 2017 | €6.15 | €7.15 |
| March 2017 | €5.56 | €6.47 |
| February 2017 | €4.90 | €5.70 |
| January 2017 | €5.28 | €6.14 |
| December 2016 | €4.60 | €5.34 |
| November 2016 | €4.43 | €5.15 |
| October 2016 | €3.87 | €4.50 |
| September 2016 | €3.86 | €4.49 |
| August 2016 | €3.44 | €4 |
| July 2016 | €3.54 | €4.12 |
| June 2016 | €3.18 | €3.70 |
| May 2016 | €3.75 | €4.36 |
| April 2016 | €3.83 | €4.46 |
| March 2016 | €3.52 | €4.16 |
| February 2016 | €2.62 | €3.09 |
| January 2016 | €2.53 | €2.98 |
| December 2015 | €3.12 | €3.69 |
| November 2015 | €3.04 | €3.59 |
| October 2015 | €2.89 | €3.41 |
| September 2015 | €2.54 | €3 |
| August 2015 | €4.42 | €5.22 |
| July 2015 | €4.51 | €5.33 |
| June 2015 | €4.35 | €5.14 |
| May 2015 | €4.47 | €5.28 |
| April 2015 | €3.67 | €4.33 |
| March 2015 | €3.27 | €3.92 |
| February 2015 | €3.38 | €4.05 |
| January 2015 | €3.41 | €4.09 |
| December 2014 | €3.33 | €4 |
| November 2014 | €3.19 | €3.82 |
| October 2014 | €2.99 | €3.59 |
| September 2014 | €3.50 | €4.20 |
| August 2014 | €3.74 | €4.49 |
| July 2014 | €4.42 | €5.30 |
| June 2014 | €4.85 | €5.82 |
| May 2014 | €5.16 | €6.19 |
| April 2014 | €4.95 | €6.01 |
| March 2014 | €5.04 | €6.12 |
| February 2014 | €6.51 | €7.90 |
| January 2014 | €6.08 | €7.38 |
| December 2013 | €5.34 | €6.48 |
| November 2013 | €5.28 | €6.41 |
| October 2013 | €5.78 | €7.01 |
| September 2013 | €5.50 | €6.68 |
| August 2013 | €5.61 | €6.81 |
| July 2013 | €4.31 | €5.23 |
| June 2013 | €3.83 | €4.64 |
| May 2013 | €4.13 | €5.02 |
| April 2013 | €3.38 | €4.11 |
| March 2013 | €3.38 | €4.10 |
| February 2013 | €3.63 | €4.41 |
| January 2013 | €3.58 | €4.34 |
| December 2012 | €2.92 | €3.54 |
| November 2012 | €2.59 | €3.14 |
| October 2012 | €2.78 | €3.38 |
| September 2012 | €2.88 | €3.50 |
| August 2012 | €2.45 | €2.97 |
| July 2012 | €2.50 | €3.04 |
| June 2012 | €3.30 | €4.01 |
| May 2012 | €3.47 | €4.21 |
| April 2012 | €4.42 | €5.36 |
| March 2012 | €4.12 | €5 |
| February 2012 | €4.50 | €5.46 |
| January 2012 | €4.27 | €5.18 |
| December 2011 | €3.39 | €4.11 |
| November 2011 | €3.28 | €3.99 |
| October 2011 | €3.74 | €4.54 |
| September 2011 | €3.45 | €4.18 |
| August 2011 | €3.84 | €4.66 |
| July 2011 | €5.55 | €6.74 |
| June 2011 | €5.61 | €6.81 |
| May 2011 | €5.68 | €6.89 |
| April 2011 | €5.09 | €6.18 |
| March 2011 | €4.90 | €5.95 |
| February 2011 | €4.90 | €5.94 |
| January 2011 | €5.04 | €6.11 |
| December 2010 | €5.15 | €6.25 |
| November 2010 | €4.57 | €5.55 |
| October 2010 | €5.11 | €6.20 |
| September 2010 | €4.44 | €5.39 |
| August 2010 | €3.89 | €4.72 |
| July 2010 | €3.90 | €4.73 |
| June 2010 | €3.39 | €4.11 |
| May 2010 | €3.63 | €4.40 |
| April 2010 | €3.58 | €4.34 |
| March 2010 | €3.57 | €4.33 |
| February 2010 | €2.88 | €3.49 |
| January 2010 | €2.78 | €3.38 |
| December 2009 | €2.79 | €3.39 |
| November 2009 | €2.53 | €3.07 |
| October 2009 | €2.64 | €3.20 |
| September 2009 | €2.87 | €3.48 |
| August 2009 | €2.87 | €3.48 |
| July 2009 | €2.77 | €3.36 |
| June 2009 | €2.73 | €3.31 |
| May 2009 | €2.54 | €3.08 |
| April 2009 | €2.62 | €3.18 |
| March 2009 | €1.90 | €2.30 |
| February 2009 | €1.57 | €1.91 |
| January 2009 | €1.39 | €1.69 |
| December 2008 | €1.96 | €2.38 |
| November 2008 | €1.70 | €2.06 |
| October 2008 | €1.99 | €2.42 |
| September 2008 | €3.27 | €3.97 |
| August 2008 | €3.51 | €4.26 |
| July 2008 | €4 | €4.85 |
| June 2008 | €4.81 | €5.84 |
| May 2008 | €5.76 | €6.99 |
| April 2008 | €5.64 | €7.04 |
| March 2008 | €5.84 | €7.29 |
| February 2008 | €5.54 | €6.92 |
| January 2008 | €4.94 | €6.17 |
| December 2007 | €5.57 | €6.95 |
| November 2007 | €5.89 | €7.36 |
| October 2007 | €7.59 | €9.48 |
| September 2007 | €7.12 | €8.89 |
| August 2007 | €6.90 | €8.61 |
| July 2007 | €7.58 | €9.47 |
| June 2007 | €7.70 | €9.62 |
| May 2007 | €8.27 | €10.33 |
| April 2007 | €9.41 | €11.75 |
| March 2007 | €9.02 | €11.27 |
| February 2007 | €8.40 | €10.49 |
| January 2007 | €9.49 | €11.85 |
| December 2006 | €8.05 | €10.05 |
| November 2006 | €7.93 | €9.90 |
| October 2006 | €6.32 | €7.89 |
| September 2006 | €6.68 | €8.34 |
| August 2006 | €6.04 | €7.54 |
| July 2006 | €5.28 | €6.60 |
| June 2006 | €4.92 | €6.15 |
| May 2006 | €5.46 | €6.82 |
| April 2006 | €5.81 | €7.26 |
| March 2006 | €5.59 | €6.98 |
| February 2006 | €4.18 | €5.22 |
| January 2006 | €3.34 | €4.17 |
| December 2005 | €3.32 | €4.14 |
| November 2005 | €2.96 | €3.69 |
| October 2005 | €3.03 | €3.78 |
| September 2005 | €3.52 | €4.39 |
| August 2005 | €3.60 | €4.49 |
| July 2005 | €3.56 | €4.45 |
| June 2005 | €3.31 | €4.13 |
| May 2005 | €2.97 | €3.71 |
| April 2005 | €2.84 | €3.55 |
| March 2005 | €3 | €3.74 |
| February 2005 | €2.91 | €3.63 |
| January 2005 | €2.60 | €3.25 |
| December 2004 | €2.35 | €2.93 |
| November 2004 | €2.48 | €3.10 |
| October 2004 | €2.54 | €3.17 |
| September 2004 | €2.27 | €2.84 |
| August 2004 | €2.23 | €2.79 |
| July 2004 | €2.36 | €2.95 |
| June 2004 | €2.84 | €3.55 |
| May 2004 | €2.84 | €3.54 |
| April 2004 | €3.04 | €3.80 |
| March 2004 | €3.12 | €3.90 |
| February 2004 | €3.14 | €3.92 |
| January 2004 | €3.24 | €4.05 |
| December 2003 | €2.58 | €3.22 |
| November 2003 | €2.68 | €3.35 |
| October 2003 | €2.64 | €3.47 |
| September 2003 | €2.40 | €3.16 |
| August 2003 | €2.19 | €2.88 |
| July 2003 | €1.96 | €2.58 |
| June 2003 | €1.58 | €2.08 |
| May 2003 | €1.49 | €1.96 |
| April 2003 | €1.62 | €2.13 |
| March 2003 | €1.33 | €1.75 |
| February 2003 | €1.09 | €1.43 |
| January 2003 | €1.24 | €1.63 |
| December 2002 | €1.39 | €1.83 |
| November 2002 | €1.29 | €1.70 |
| October 2002 | €1.44 | €1.90 |
| September 2002 | €1.36 | €1.79 |
| August 2002 | €1.60 | €2.11 |
| July 2002 | €1.59 | €2.10 |
| June 2002 | €1.80 | €2.37 |
| May 2002 | €1.77 | €2.33 |
| April 2002 | €1.82 | €2.39 |
| March 2002 | €1.78 | €2.34 |
| February 2002 | €1.89 | €2.49 |
| January 2002 | €1.63 | €2.15 |
| December 2001 | €1.38 | €1.81 |
| November 2001 | €1.59 | €2.09 |
| October 2001 | €1.59 | €2.09 |
| September 2001 | €1.72 | €2.27 |
| August 2001 | €1.99 | €2.61 |
| July 2001 | €2.02 | €2.66 |
| June 2001 | €2.18 | €2.87 |
| May 2001 | €2.16 | €2.85 |
| April 2001 | €2.24 | €2.95 |
| March 2001 | €2.24 | €2.95 |
| February 2001 | €2.43 | €3.20 |
| January 2001 | €3 | €3.95 |
| December 2000 | €2.15 | €2.84 |
| November 2000 | €2.28 | €3 |
| October 2000 | €2.88 | €3.79 |
| September 2000 | €3.27 | €4.30 |
| August 2000 | €3.23 | €4.25 |
| July 2000 | €3.56 | €4.68 |
| June 2000 | €3.88 | €5.11 |
| May 2000 | €3.92 | €5.16 |
| April 2000 | €4.03 | €5.30 |
| March 2000 | €4.01 | €5.28 |
| February 2000 | €4.10 | €5.40 |
| January 2000 | €4.54 | €5.98 |
| December 1999 | €4.76 | €6.27 |
| November 1999 | €3.95 | €5.20 |
| October 1999 | €4.76 | €6.27 |
| September 1999 | €5.06 | €6.66 |
| August 1999 | €5.45 | €7.17 |
| July 1999 | €5.32 | €7.01 |
| June 1999 | €5.28 | €6.95 |
| May 1999 | €5.69 | €7.48 |
| April 1999 | €5.77 | €7.59 |
| March 1999 | €4.88 | €6.43 |
| February 1999 | €5.61 | €7.38 |
| January 1999 | €5.71 | €7.52 |
| December 1998 | €11.77 | €15.49 |
| November 1998 | €13.01 | €17.13 |
| October 1998 | €12.25 | €16.13 |
| September 1998 | €14.38 | €18.92 |
| August 1998 | €15.78 | €20.76 |
| July 1998 | €19.46 | €25.61 |
| June 1998 | €16.66 | €21.92 |
| May 1998 | €15.94 | €20.98 |
| April 1998 | €14.01 | €18.44 |
| March 1998 | €12.81 | €16.86 |
| February 1998 | €11.77 | €15.49 |
| January 1998 | €10.41 | €13.70 |
| December 1997 | €10.49 | €13.81 |
| November 1997 | €9.65 | €12.70 |
| October 1997 | €10.65 | €14.02 |
| September 1997 | €10.89 | €14.34 |
| August 1997 | €11.93 | €15.70 |
| July 1997 | €13.05 | €17.18 |
| June 1997 | €13.45 | €17.71 |
| May 1997 | €13.77 | €18.13 |
| April 1997 | €12.41 | €16.34 |
| March 1997 | €12.17 | €16.02 |
| February 1997 | €6.65 | €8.75 |
| January 1997 | €6.93 | €9.12 |
| December 1996 | €5.65 | €7.43 |
| November 1996 | €5.69 | €7.48 |
| October 1996 | €5.69 | €7.48 |
| September 1996 | €6.01 | €7.90 |
| August 1996 | €6.49 | €8.54 |
| July 1996 | €4.60 | €6.06 |
| June 1996 | €4.80 | €6.32 |
| May 1996 | €6.77 | €8.91 |
| April 1996 | €6.85 | €9.01 |
| March 1996 | €6.97 | €9.17 |
| February 1996 | €7.25 | €9.54 |
| January 1996 | €7.77 | €10.22 |
| December 1995 | €7.05 | €9.28 |
| November 1995 | €7.13 | €9.38 |
| October 1995 | €7.53 | €9.91 |
| September 1995 | €8.33 | €10.96 |
| August 1995 | €8.36 | €11 |
| July 1995 | €8.97 | €11.80 |
| June 1995 | €35.24 | €231.88 |
| May 1995 | €34.76 | €228.72 |
| April 1995 | €26.83 | €176.55 |
| March 1995 | €35.96 | €236.62 |
| February 1995 | €47.41 | €311.99 |
| January 1995 | €50.45 | €332.01 |
| December 1994 | €96.50 | €635.04 |
| November 1994 | €92.90 | €611.33 |
| October 1994 | €100.50 | €661.39 |
| September 1994 | €97.70 | €642.95 |
| August 1994 | €99.70 | €656.12 |
| July 1994 | €100.10 | €658.76 |
| June 1994 | €117.72 | €774.70 |
| May 1994 | €114.12 | €750.98 |
| April 1994 | €125.49 | €825.82 |
| March 1994 | €113.32 | €745.71 |
| February 1994 | €107.31 | €706.19 |
| January 1994 | €98.26 | €646.64 |
| December 1993 | €93.06 | €612.38 |
| November 1993 | €93.70 | €616.60 |
| October 1993 | €98.50 | €648.22 |
| September 1993 | €93.06 | €612.38 |
| August 1993 | €98.10 | €645.58 |
| July 1993 | €92.73 | €610.27 |
| June 1993 | €82.08 | €540.18 |
| May 1993 | €81.68 | €537.54 |
| April 1993 | €82.24 | €541.23 |
| March 1993 | €71.27 | €469.03 |
| February 1993 | €82.08 | €540.18 |
| January 1993 | €79.68 | €524.37 |
| December 1992 | €72.07 | €474.30 |
| November 1992 | €71.27 | €469.03 |
DEZ.DE
Price: €5.44
52 week price:
Dividend Yield: 0.03%
Forward Dividend Yield: 3.15%
Payout Ratio: 17.44%
Payout Ratio Range:
Dividend Per Share: 0.17 EUR
Earnings Per Share: 0.86 EUR
P/E Ratio: 7
Exchange: GER
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 685.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 2