Deutz AG (0E4K) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Deutz AG

Date Open High Low Close* Volume
20/09/2019 5.58p 5.58p 5.38p 5.49p 226249
19/09/2019 5.69p 5.69p 5.53p 5.53p 27330
18/09/2019 5.75p 5.77p 5.64p 5.66p 67354
17/09/2019 5.76p 5.76p 5.72p 5.73p 58833
16/09/2019 5.78p 5.82p 5.76p 5.82p 1419
13/09/2019 5.66p 5.86p 5.66p 5.86p 23117
12/09/2019 5.62p 5.70p 5.55p 5.70p 22733
11/09/2019 5.67p 5.71p 5.59p 5.63p 11127
10/09/2019 5.57p 5.65p 5.53p 5.65p 5203
09/09/2019 5.45p 5.53p 5.41p 5.52p 6351
06/09/2019 5.45p 5.45p 5.36p 5.37p 6052
05/09/2019 5.29p 5.43p 5.29p 5.41p 1282
04/09/2019 5.21p 5.25p 5.21p 5.22p 17069
03/09/2019 5.14p 5.22p 5.13p 5.14p 147
02/09/2019 5.33p 5.33p 5.14p 5.18p 354
30/08/2019 5.33p 5.39p 5.30p 5.30p 17170
29/08/2019 5.08p 5.30p 5.08p 5.28p 76239
28/08/2019 5.09p 5.10p 4.95p 5.08p 112295
27/08/2019 5.19p 5.19p 5.04p 5.11p 782
23/08/2019 5.36p 5.36p 5.17p 5.19p 4511
22/08/2019 5.24p 5.30p 5.24p 5.28p 13385
21/08/2019 5.06p 5.22p 5.06p 5.22p 9503
20/08/2019 5.16p 5.16p 5.05p 5.05p 24353
19/08/2019 5.14p 5.22p 5.12p 5.20p 7339
16/08/2019 4.90p 5.09p 4.90p 5.03p 4132
15/08/2019 5.02p 5.02p 4.83p 4.90p 13342
14/08/2019 5.30p 5.30p 4.95p 4.98p 3384
13/08/2019 5.09p 5.34p 5.07p 5.34p 21059
12/08/2019 5.18p 5.28p 5.09p 5.13p 47983
09/08/2019 5.37p 5.37p 5.11p 5.13p 21674
08/08/2019 5.32p 5.34p 5.23p 5.32p 21757
07/08/2019 5.40p 5.40p 5.14p 5.31p 161352
06/08/2019 5.56p 5.58p 5.45p 5.49p 1241
05/08/2019 5.68p 5.68p 5.47p 5.54p 42247
02/08/2019 5.82p 5.88p 5.59p 5.80p 222125
01/08/2019 6.42p 6.42p 5.71p 5.80p 406208
31/07/2019 6.14p 6.31p 6.14p 6.28p 51900
30/07/2019 6.35p 6.35p 6.10p 6.16p 39162
29/07/2019 6.52p 6.52p 6.32p 6.38p 5925
26/07/2019 6.53p 6.53p 6.47p 6.53p 11986
25/07/2019 6.59p 6.61p 6.49p 6.53p 33074
24/07/2019 6.39p 6.64p 6.36p 6.60p 44263
23/07/2019 6.12p 6.37p 6.12p 6.37p 51394
22/07/2019 6.04p 6.13p 5.99p 6.09p 192909
19/07/2019 6.03p 6.10p 6.00p 6.03p 149424
18/07/2019 6.18p 6.18p 5.97p 6.00p 129310
17/07/2019 6.35p 6.35p 6.20p 6.24p 115319
16/07/2019 6.22p 6.28p 6.20p 6.25p 103409
15/07/2019 6.38p 6.44p 6.22p 6.24p 233242
12/07/2019 6.21p 6.31p 6.18p 6.28p 187635
11/07/2019 6.53p 6.53p 6.20p 6.25p 344418
10/07/2019 6.66p 6.66p 6.34p 6.43p 407104
09/07/2019 7.76p 7.76p 6.76p 6.86p 447474
08/07/2019 8.63p 8.69p 8.13p 8.16p 30759
05/07/2019 8.71p 8.71p 8.59p 8.65p 928
04/07/2019 8.66p 8.74p 8.61p 8.69p 5727
03/07/2019 8.73p 8.73p 8.65p 8.73p 3811
02/07/2019 8.81p 8.81p 8.66p 8.69p 2053
01/07/2019 8.74p 8.92p 8.74p 8.81p 36113
28/06/2019 8.47p 8.60p 8.47p 8.55p 7106
27/06/2019 8.43p 8.56p 8.43p 8.50p 2440
26/06/2019 8.48p 8.48p 8.36p 8.36p 40466
25/06/2019 8.49p 8.59p 8.47p 8.50p 54147
24/06/2019 8.70p 8.70p 8.49p 8.55p 1794
21/06/2019 8.60p 8.81p 8.60p 8.74p 11488
20/06/2019 8.69p 8.96p 8.61p 8.64p 145675
19/06/2019 8.38p 8.65p 8.38p 8.61p 259240
18/06/2019 8.06p 8.47p 8.06p 8.44p 126450
17/06/2019 8.01p 8.06p 8.01p 8.06p 1626
14/06/2019 8.04p 8.04p 7.99p 7.99p 221346
13/06/2019 7.96p 8.11p 7.96p 8.06p 2057
12/06/2019 7.95p 7.99p 7.93p 7.95p 31630
11/06/2019 7.64p 8.07p 7.64p 8.00p 41879
10/06/2019 7.49p 7.64p 7.64p 7.64p 0
07/06/2019 7.49p 7.68p 7.49p 7.64p 4531
06/06/2019 7.59p 7.61p 7.41p 7.41p 3943
05/06/2019 7.66p 7.72p 7.56p 7.56p 6518
04/06/2019 7.38p 7.72p 7.38p 7.72p 32978
03/06/2019 7.64p 7.64p 7.31p 7.31p 7444
31/05/2019 7.41p 7.45p 7.35p 7.41p 6612
30/05/2019 7.45p 7.52p 7.43p 7.44p 2703
29/05/2019 7.52p 7.52p 7.44p 7.51p 22723
28/05/2019 7.47p 7.57p 7.45p 7.51p 11815
24/05/2019 7.53p 7.69p 7.51p 7.60p 12830
23/05/2019 7.57p 7.61p 7.49p 7.60p 8279
22/05/2019 7.80p 7.82p 7.66p 7.69p 5045
21/05/2019 7.77p 7.84p 7.73p 7.78p 9121
20/05/2019 8.01p 8.01p 7.72p 7.75p 98533
17/05/2019 8.17p 8.17p 7.93p 7.99p 48601
16/05/2019 8.11p 8.18p 7.99p 8.09p 103363
15/05/2019 8.14p 8.14p 7.88p 8.03p 203131
14/05/2019 7.97p 8.11p 7.97p 8.06p 182711
13/05/2019 8.37p 8.37p 7.94p 8.00p 25986
10/05/2019 8.28p 8.58p 8.28p 8.52p 33759
09/05/2019 8.69p 8.69p 8.18p 8.20p 33497
08/05/2019 8.51p 8.78p 8.51p 8.77p 7602
07/05/2019 8.75p 8.75p 8.49p 8.49p 7250
03/05/2019 8.71p 8.79p 8.71p 8.78p 38605
02/05/2019 8.78p 8.81p 8.70p 8.76p 85905
01/05/2019 8.69p 8.74p 8.74p 8.74p 0
30/04/2019 8.69p 8.83p 8.69p 8.74p 35761
29/04/2019 8.64p 8.78p 8.64p 8.75p 9535
26/04/2019 8.73p 8.73p 8.55p 8.58p 21149
25/04/2019 8.55p 8.75p 8.47p 8.67p 121158
24/04/2019 8.69p 8.86p 8.47p 8.47p 52607
23/04/2019 8.51p 8.57p 8.51p 8.57p 94084
18/04/2019 8.37p 8.49p 8.35p 8.49p 3373
17/04/2019 8.39p 8.50p 8.39p 8.42p 36880
16/04/2019 8.47p 8.50p 8.39p 8.39p 38258
15/04/2019 8.39p 8.45p 8.35p 8.35p 5436
12/04/2019 8.18p 8.46p 8.18p 8.43p 54217
11/04/2019 8.06p 8.22p 8.05p 8.18p 7249
10/04/2019 8.09p 8.15p 8.06p 8.11p 19396
09/04/2019 8.18p 8.23p 8.06p 8.16p 9603
08/04/2019 8.12p 8.20p 8.10p 8.17p 2766
05/04/2019 8.11p 8.24p 8.11p 8.15p 7891
04/04/2019 8.19p 8.23p 8.05p 8.14p 495392
03/04/2019 7.91p 8.17p 7.91p 8.17p 259776
02/04/2019 7.71p 7.87p 7.71p 7.85p 114796
01/04/2019 7.59p 7.71p 7.59p 7.63p 70134
29/03/2019 7.31p 7.45p 7.31p 7.39p 147484
28/03/2019 7.18p 7.34p 7.18p 7.33p 108369
27/03/2019 7.17p 7.22p 7.16p 7.22p 131692
26/03/2019 7.05p 7.20p 7.00p 7.18p 792306
25/03/2019 7.08p 7.08p 6.97p 6.99p 109414
22/03/2019 7.33p 7.33p 7.10p 7.10p 4525
21/03/2019 7.22p 7.30p 7.21p 7.21p 132449
20/03/2019 7.11p 7.39p 7.11p 7.22p 73182
19/03/2019 6.57p 7.14p 6.57p 7.12p 231568
18/03/2019 6.33p 6.54p 6.33p 6.44p 28505
15/03/2019 6.41p 6.41p 6.17p 6.22p 22932
14/03/2019 6.61p 6.61p 6.26p 6.30p 216825
13/03/2019 6.13p 6.28p 6.13p 6.24p 15552
12/03/2019 6.22p 6.22p 6.09p 6.11p 49558
11/03/2019 6.08p 6.17p 6.03p 6.11p 31696
08/03/2019 6.09p 6.09p 6.02p 6.05p 7430
07/03/2019 6.26p 6.26p 6.06p 6.16p 25514
06/03/2019 6.44p 6.44p 6.32p 6.33p 3600
05/03/2019 6.43p 6.45p 6.39p 6.43p 103314
04/03/2019 6.45p 6.45p 6.39p 6.39p 439127
01/03/2019 6.40p 6.41p 6.36p 6.39p 46738
28/02/2019 6.38p 6.40p 6.30p 6.34p 12831
27/02/2019 6.47p 6.50p 6.36p 6.38p 52860
26/02/2019 6.52p 6.65p 6.50p 6.58p 88289
25/02/2019 6.87p 6.87p 6.79p 6.84p 66152
22/02/2019 6.81p 6.91p 6.80p 6.82p 3068
21/02/2019 6.75p 6.82p 6.75p 6.80p 581
20/02/2019 6.70p 6.78p 6.70p 6.71p 2469
19/02/2019 6.77p 6.81p 6.63p 6.63p 5994
18/02/2019 6.79p 6.82p 6.74p 6.78p 29777
15/02/2019 6.56p 6.82p 6.56p 6.82p 2430
14/02/2019 6.53p 6.64p 6.53p 6.59p 13333
13/02/2019 6.35p 6.45p 6.34p 6.45p 607
12/02/2019 6.24p 6.34p 6.24p 6.30p 29988
11/02/2019 6.16p 6.21p 6.11p 6.21p 7805
08/02/2019 6.20p 6.34p 6.14p 6.14p 27071
07/02/2019 6.37p 6.37p 6.26p 6.26p 7054
06/02/2019 6.28p 6.40p 6.28p 6.38p 1125
05/02/2019 6.31p 6.31p 6.22p 6.24p 10049
04/02/2019 6.41p 6.41p 6.26p 6.31p 11435
01/02/2019 6.28p 6.33p 6.28p 6.33p 49034
31/01/2019 6.05p 6.24p 5.99p 6.16p 106728
30/01/2019 5.91p 6.05p 5.91p 5.98p 7557
29/01/2019 5.93p 5.93p 5.84p 5.84p 2153
28/01/2019 5.89p 5.95p 5.84p 5.84p 8462
25/01/2019 5.97p 5.97p 5.90p 5.93p 1575
24/01/2019 5.77p 6.01p 5.77p 5.87p 5414
23/01/2019 5.66p 5.77p 5.61p 5.74p 4042
22/01/2019 5.74p 5.74p 5.63p 5.68p 361
21/01/2019 5.73p 5.77p 5.70p 5.74p 2750
18/01/2019 5.84p 5.86p 5.70p 5.75p 16357
17/01/2019 5.58p 5.58p 5.49p 5.51p 320
16/01/2019 5.49p 5.55p 5.47p 5.55p 1147
15/01/2019 5.49p 5.57p 5.45p 5.48p 3311
14/01/2019 5.57p 5.57p 5.45p 5.48p 1145
11/01/2019 5.58p 5.66p 5.54p 5.60p 3227
10/01/2019 5.60p 5.60p 5.48p 5.57p 7511
09/01/2019 5.52p 5.71p 5.52p 5.61p 7042
08/01/2019 5.56p 5.56p 5.34p 5.49p 2076
07/01/2019 5.47p 5.51p 5.44p 5.44p 4670
04/01/2019 5.12p 5.39p 5.12p 5.33p 2852
03/01/2019 5.22p 5.24p 5.06p 5.11p 2567
02/01/2019 5.22p 5.28p 5.09p 5.24p 1285
31/12/2018 5.06p 5.16p 5.16p 5.16p 0
28/12/2018 5.06p 5.16p 5.04p 5.16p 2047
27/12/2018 5.24p 5.24p 5.01p 5.04p 560
24/12/2018 5.05p 5.22p 5.22p 5.22p 0
21/12/2018 5.05p 5.24p 5.05p 5.22p 4583
20/12/2018 5.28p 5.28p 5.05p 5.06p 46795
19/12/2018 5.52p 5.52p 5.28p 5.28p 115886
18/12/2018 5.50p 5.59p 5.39p 5.52p 8070
17/12/2018 5.68p 5.68p 5.44p 5.44p 109
14/12/2018 5.72p 5.72p 5.55p 5.63p 2096
13/12/2018 5.80p 5.82p 5.73p 5.73p 404
12/12/2018 5.70p 5.78p 5.64p 5.70p 19519
11/12/2018 5.56p 5.70p 5.53p 5.64p 468
10/12/2018 5.87p 5.87p 5.50p 5.52p 1975
07/12/2018 5.95p 5.95p 5.80p 5.84p 1461
06/12/2018 6.24p 6.24p 5.86p 5.86p 84
05/12/2018 6.41p 6.41p 6.28p 6.28p 27824

*Close Price adjusted for both dividends and splits