Xetra · DEZ · stock
DEUTZ Aktiengesellschaft (DEZ) stock price history
Every Xetra trading session of DEUTZ Aktiengesellschaft from Jul 22, 1998 to Sep 28, 2026: 7,211 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEZ adjusted close, 1998 to 2026
- €13.33
- All time high, 2026
- €13.35
- 52 week high, €7.21 low
- 7,211
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
DEZ key facts
- DEUTZ Aktiengesellschaft (DEZ) closed at €11.16 on Sep 28, 2026 on Xetra.
- DEZ's all time high close is €13.33, set on Sep 9, 2026; its all time low close is €1.05 on Feb 24, 2003.
- DEZ's 52 week range is €7.21 to €13.35.
- DEZ returned +26.2% over the year to Sep 28, 2026 and +68.3% over five years.
- Over ten years DEZ returned +203%, +11.7% a year compounded.
- DEZ's deepest drawdown was -89.8% from Jul 23, 1998 to Feb 24, 2003.
- DataCedar holds 7,211 daily sessions of DEZ history from Jul 22, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEZ price chart, 1998 to 2026
DEZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | +27.6% |
| 6 months | +35.9% |
| Year to date | +33.5% |
| 1 year | +26.2% |
| 3 years | +191.3% |
| 5 years | +68.3% |
| 10 years | +202.9% |
| Since Jul 22, 1998 | +11.2% |
| Compound annual growth, 28.2 years | +0.4% |
DEZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €13.33 on Sep 9, 2026
- All time low close
- €1.05 on Feb 24, 2003
- 52 week high
- €13.35 on Sep 9, 2026
- 52 week low
- €7.21 on Nov 18, 2025
- Deepest drawdown
- -89.8% from Jul 23, 1998 to Feb 24, 2003, recovered Jan 12, 2026
- Best single session
- +25.6% on Dec 28, 1999
- Worst single session
- -30.3% on Sep 16, 2015
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2006, +143%
- Worst calendar year
- 2008, -65%
DEZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 22, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.35 | €13.35 | €7.99 | €11.16 | +33.5% | 162.6M | 189 |
| 2025 | €3.89 | €9.78 | €3.77 | €8.36 | +115.4% | 233.4M | 253 |
| 2024 | €4.51 | €6.16 | €3.50 | €3.88 | -13.2% | 108.7M | 254 |
| 2023 | €3.67 | €5.65 | €3.39 | €4.47 | +21.8% | 79.4M | 255 |
| 2022 | €5.84 | €6.16 | €2.71 | €3.67 | -36.2% | 116.9M | 257 |
| 2021 | €4.51 | €7.40 | €4.48 | €5.75 | +28.8% | 100.8M | 255 |
| 2020 | €4.93 | €5.07 | €2.30 | €4.47 | -8.4% | 142.7M | 254 |
| 2019 | €4.48 | €7.93 | €3.96 | €4.88 | +10.1% | 163.3M | 251 |
| 2018 | €6.35 | €7.40 | €4.30 | €4.43 | -30.8% | 94.7M | 252 |
| 2017 | €4.43 | €6.67 | €4.30 | €6.40 | +43.2% | 110.6M | 255 |
| 2016 | €2.98 | €4.69 | €2.16 | €4.47 | +47.0% | 86.9M | 255 |
| 2015 | €3.26 | €4.65 | €2.32 | €3.04 | -6.2% | 136M | 254 |
| 2014 | €5.18 | €6.40 | €2.65 | €3.24 | -37.6% | 115.9M | 252 |
| 2013 | €2.91 | €6.06 | €2.91 | €5.20 | +83.2% | 117.1M | 252 |
| 2012 | €3.27 | €4.61 | €2.32 | €2.84 | -13.9% | 117.6M | 253 |
| 2011 | €5.09 | €5.87 | €2.56 | €3.30 | -34.2% | 140.4M | 256 |
| 2010 | €2.74 | €5.17 | €2.49 | €5.01 | +84.4% | 77.6M | 256 |
| 2009 | €1.92 | €3.05 | €1.24 | €2.72 | +42.4% | 39.3M | 254 |
| 2008 | €5.43 | €6.07 | €1.48 | €1.91 | -64.8% | 131.5M | 254 |
| 2007 | €8.14 | €9.48 | €5.16 | €5.42 | -30.8% | 150.5M | 252 |
| 2006 | €3.23 | €8.26 | €3.05 | €7.83 | +142.8% | 95M | 255 |
| 2005 | €2.28 | €3.74 | €2.20 | €3.23 | +41.3% | 46.7M | 260 |
| 2004 | €2.51 | €3.78 | €1.79 | €2.28 | -9.0% | 19.2M | 262 |
| 2003 | €1.36 | €2.69 | €1.05 | €2.51 | +85.1% | 13.2M | 261 |
| 2002 | €1.34 | €2.29 | €1.10 | €1.36 | +1.2% | 2.6M | 261 |
| 2001 | €2.10 | €3.03 | €1.27 | €1.34 | -36.1% | 3.2M | 261 |
| 2000 | €4.57 | €4.77 | €1.82 | €2.10 | -54.3% | 5.7M | 260 |
| 1999 | €5.86 | €6.55 | €3.08 | €4.58 | -21.8% | 5.9M | 261 |
| 1998 | €10.16 | €10.34 | €5.58 | €5.86 | n/a | 1.5M | 117 |
DEZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €11.16 | -12.4% |
| August 2026 | €12.74 | +30.2% |
| July 2026 | €9.78 | +11.9% |
| June 2026 | €8.74 | -16.5% |
| May 2026 | €10.47 | +7.2% |
| April 2026 | €9.76 | +17.7% |
| March 2026 | €8.30 | -32.5% |
| February 2026 | €12.29 | +15.4% |
| January 2026 | €10.65 | +27.4% |
| December 2025 | €8.36 | +6.9% |
| November 2025 | €7.82 | -7.5% |
| October 2025 | €8.45 | -4.2% |
About the DEZ data
Daily bars. 7,211 sessions from Jul 22, 1998 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DEZ share price history
