Deutz AG (0E4K) Share Price

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

Date Open High Low Close* Volume
04/12/2018 6.63p 6.63p 6.44p 6.44p 152101
03/12/2018 6.61p 6.67p 6.61p 6.64p 137538
30/11/2018 6.45p 6.54p 6.42p 6.42p 51686
29/11/2018 6.33p 6.42p 6.33p 6.41p 47426
28/11/2018 6.17p 6.34p 6.17p 6.33p 133
27/11/2018 6.39p 6.39p 6.13p 6.15p 176
26/11/2018 6.38p 6.41p 6.29p 6.38p 34480
23/11/2018 6.19p 6.39p 6.19p 6.39p 7301
22/11/2018 6.39p 6.39p 6.18p 6.19p 2264
21/11/2018 6.32p 6.40p 6.32p 6.39p 39254
20/11/2018 6.37p 6.39p 6.27p 6.28p 597128
19/11/2018 6.52p 6.60p 6.43p 6.47p 55666
16/11/2018 6.64p 6.70p 6.51p 6.55p 42791
15/11/2018 6.73p 6.73p 6.56p 6.56p 65597
14/11/2018 6.80p 6.80p 6.69p 6.69p 825
13/11/2018 6.37p 6.85p 6.37p 6.82p 19598
12/11/2018 6.60p 6.65p 6.34p 6.34p 3005
09/11/2018 6.81p 6.81p 6.52p 6.52p 1282
08/11/2018 6.78p 6.81p 6.72p 6.76p 2313
07/11/2018 6.60p 6.68p 6.59p 6.61p 10877
06/11/2018 6.68p 6.68p 6.47p 6.49p 228
05/11/2018 6.86p 6.86p 6.59p 6.66p 929
02/11/2018 6.77p 6.94p 6.77p 6.94p 4179
01/11/2018 6.56p 6.64p 6.56p 6.64p 40
31/10/2018 6.42p 6.63p 6.42p 6.55p 11043
30/10/2018 6.33p 6.38p 6.33p 6.38p 17357
29/10/2018 5.98p 6.36p 5.98p 6.36p 70288
26/10/2018 5.97p 5.97p 5.84p 5.93p 36997
25/10/2018 5.74p 5.95p 5.70p 5.95p 58554
24/10/2018 5.93p 6.09p 5.79p 5.84p 105746
23/10/2018 6.22p 6.22p 5.93p 5.94p 81121
22/10/2018 6.11p 6.24p 6.07p 6.22p 78641
19/10/2018 6.53p 6.53p 6.02p 6.03p 218683
18/10/2018 6.67p 6.74p 6.60p 6.60p 16731
17/10/2018 7.02p 7.02p 6.97p 6.99p 16093
16/10/2018 6.77p 7.01p 6.74p 6.96p 1438
15/10/2018 6.67p 6.69p 6.57p 6.69p 63130
12/10/2018 6.84p 6.86p 6.61p 6.71p 105492
11/10/2018 6.96p 6.96p 6.76p 6.76p 16164
10/10/2018 7.32p 7.32p 6.94p 6.97p 1478
09/10/2018 7.35p 7.35p 7.28p 7.34p 117
08/10/2018 7.56p 7.56p 7.39p 7.39p 300
05/10/2018 7.66p 7.70p 7.66p 7.66p 5480
04/10/2018 7.59p 7.73p 7.59p 7.67p 8304
03/10/2018 7.62p 7.57p 7.57p 7.57p 0
02/10/2018 7.62p 7.64p 7.57p 7.57p 1695
01/10/2018 7.65p 7.66p 7.64p 7.66p 1488
28/09/2018 7.64p 7.68p 7.64p 7.68p 52
27/09/2018 7.82p 7.82p 7.66p 7.72p 50
26/09/2018 7.78p 7.86p 7.78p 7.86p 15400
25/09/2018 7.67p 7.78p 7.67p 7.73p 5795
24/09/2018 7.68p 7.70p 7.61p 7.61p 26177
21/09/2018 7.74p 7.74p 7.64p 7.64p 13605
20/09/2018 7.53p 7.61p 7.53p 7.59p 23771
19/09/2018 7.07p 7.51p 7.07p 7.51p 6870
18/09/2018 6.78p 7.05p 6.76p 7.05p 22073
17/09/2018 6.84p 6.90p 6.81p 6.84p 4139
14/09/2018 6.76p 6.91p 6.76p 6.83p 14613
13/09/2018 7.13p 7.13p 6.78p 6.78p 21944
12/09/2018 7.30p 7.30p 7.15p 7.15p 2083
11/09/2018 7.28p 7.30p 7.24p 7.25p 8700
10/09/2018 7.17p 7.27p 7.16p 7.19p 341
07/09/2018 7.24p 7.24p 7.15p 7.15p 2510
06/09/2018 7.32p 7.32p 7.20p 7.20p 482
05/09/2018 7.38p 7.49p 7.32p 7.38p 0
04/09/2018 7.64p 7.64p 7.41p 7.43p 157
03/09/2018 7.49p 7.66p 7.49p 7.66p 227
31/08/2018 7.65p 7.65p 7.53p 7.61p 13290
30/08/2018 7.73p 7.82p 7.72p 7.82p 399
29/08/2018 7.57p 7.74p 7.48p 7.74p 0
28/08/2018 7.48p 7.68p 7.48p 7.57p 5002
24/08/2018 7.47p 7.54p 7.47p 7.47p 4479
23/08/2018 7.57p 7.57p 7.47p 7.51p 3724
22/08/2018 7.56p 7.66p 7.55p 7.55p 11352
21/08/2018 7.43p 7.55p 7.34p 7.52p 28135
20/08/2018 7.32p 7.43p 7.32p 7.43p 4147
17/08/2018 7.31p 7.33p 7.20p 7.20p 6689
16/08/2018 7.37p 7.42p 7.28p 7.28p 1037
15/08/2018 7.52p 7.52p 7.28p 7.33p 1800
14/08/2018 7.43p 7.51p 7.43p 7.51p 732
13/08/2018 7.46p 7.46p 7.34p 7.39p 194
10/08/2018 7.66p 7.66p 7.40p 7.40p 28638
09/08/2018 7.56p 7.69p 7.56p 7.68p 28176
08/08/2018 7.41p 7.51p 7.34p 7.44p 11036
07/08/2018 7.28p 7.43p 7.28p 7.43p 51
06/08/2018 7.30p 7.34p 7.20p 7.20p 8300
03/08/2018 7.53p 7.53p 7.22p 7.24p 1528
02/08/2018 7.64p 7.73p 7.39p 7.49p 0
01/08/2018 7.79p 7.79p 7.62p 7.68p 634
31/07/2018 7.64p 7.82p 7.64p 7.80p 9011
30/07/2018 7.55p 7.69p 7.55p 7.69p 878
27/07/2018 7.39p 7.57p 7.39p 7.53p 812
26/07/2018 7.22p 7.36p 7.22p 7.33p 7622
25/07/2018 7.18p 7.18p 7.09p 7.12p 14311
24/07/2018 7.13p 7.28p 7.13p 7.17p 21591
23/07/2018 7.11p 7.20p 7.03p 7.13p 0
20/07/2018 7.16p 7.16p 7.09p 7.09p 3613
19/07/2018 7.12p 7.14p 7.09p 7.09p 15720
18/07/2018 7.05p 7.14p 7.04p 7.05p 99047
17/07/2018 7.09p 7.09p 7.03p 7.05p 51941
16/07/2018 7.13p 7.13p 7.09p 7.09p 2099
13/07/2018 7.09p 7.17p 6.99p 7.07p 13475
12/07/2018 7.11p 7.11p 7.05p 7.06p 748
11/07/2018 6.71p 6.82p 6.71p 6.82p 3201
10/07/2018 6.90p 6.96p 6.90p 6.96p 1561
09/07/2018 6.85p 6.93p 6.74p 6.86p 3064
06/07/2018 6.80p 6.84p 6.75p 6.76p 2321
05/07/2018 6.55p 6.85p 6.55p 6.72p 12064
04/07/2018 6.78p 6.78p 6.58p 6.58p 29900
03/07/2018 6.63p 6.71p 6.51p 6.64p 203
02/07/2018 6.54p 6.59p 6.54p 6.56p 30085
29/06/2018 6.52p 6.69p 6.52p 6.54p 57301
28/06/2018 6.57p 6.57p 6.36p 6.36p 3786
27/06/2018 6.57p 6.62p 6.57p 6.59p 2500
26/06/2018 6.67p 6.67p 6.57p 6.57p 6978
25/06/2018 6.89p 6.89p 6.61p 6.61p 1081
22/06/2018 6.84p 6.91p 6.84p 6.89p 632
21/06/2018 7.03p 7.03p 6.84p 6.84p 149310
20/06/2018 7.18p 7.18p 6.98p 6.98p 2650
19/06/2018 7.01p 7.22p 7.01p 7.16p 3804
18/06/2018 6.99p 7.03p 6.99p 7.02p 12439
15/06/2018 7.12p 7.12p 7.01p 7.05p 1194
14/06/2018 7.07p 7.17p 7.03p 7.07p 8291
13/06/2018 7.14p 7.14p 7.10p 7.13p 3484
12/06/2018 7.22p 7.23p 7.16p 7.19p 1841
11/06/2018 6.98p 7.12p 6.98p 7.12p 3879
08/06/2018 7.01p 7.03p 6.96p 7.03p 25533
07/06/2018 7.11p 7.11p 7.09p 7.11p 4960
06/06/2018 7.07p 7.16p 6.97p 7.10p 0
05/06/2018 7.11p 7.11p 7.01p 7.01p 2604
04/06/2018 7.16p 7.16p 7.05p 7.05p 3769
01/06/2018 7.01p 7.29p 7.01p 7.14p 602
31/05/2018 7.24p 7.32p 6.96p 6.98p 0
30/05/2018 7.28p 7.28p 7.17p 7.17p 2321
29/05/2018 7.41p 7.41p 7.20p 7.20p 3364
25/05/2018 7.64p 7.74p 7.50p 7.50p 557
24/05/2018 7.80p 7.80p 7.60p 7.61p 53119
23/05/2018 7.96p 7.96p 7.81p 7.81p 8833
22/05/2018 7.87p 8.06p 7.87p 7.99p 4399
21/05/2018 7.81p 7.81p 7.81p 7.81p 0
18/05/2018 7.81p 7.84p 7.81p 7.81p 400
17/05/2018 7.88p 7.88p 7.80p 7.88p 2444
16/05/2018 7.89p 7.99p 7.78p 7.84p 23053
15/05/2018 7.96p 7.98p 7.86p 7.86p 1837
14/05/2018 8.14p 8.14p 7.94p 7.96p 8368
11/05/2018 8.18p 8.18p 8.14p 8.14p 26
10/05/2018 8.19p 8.19p 8.17p 8.19p 13476
09/05/2018 8.18p 8.18p 8.17p 8.17p 18
08/05/2018 8.22p 8.22p 8.17p 8.19p 7173
04/05/2018 8.27p 8.27p 8.24p 8.24p 626
03/05/2018 8.24p 8.24p 8.21p 8.23p 4586
02/05/2018 8.04p 8.26p 8.04p 8.18p 1903
01/05/2018 8.24p 8.06p 8.06p 8.06p 0
30/04/2018 8.24p 8.35p 8.06p 8.06p 15479
27/04/2018 7.95p 8.40p 7.95p 8.27p 1459
26/04/2018 8.13p 8.12p 8.00p 8.06p 0
25/04/2018 8.31p 8.38p 8.12p 8.12p 5989
24/04/2018 8.39p 8.44p 8.38p 8.38p 482
23/04/2018 8.45p 8.48p 8.42p 8.48p 3918
20/04/2018 8.49p 8.60p 8.39p 8.48p 0
19/04/2018 8.61p 8.61p 8.51p 8.60p 371000
18/04/2018 8.20p 8.68p 8.20p 8.63p 24069
17/04/2018 8.48p 8.69p 8.48p 8.59p 5659
16/04/2018 8.52p 8.63p 8.52p 8.60p 4629
13/04/2018 7.83p 8.50p 7.83p 8.35p 21135
12/04/2018 7.58p 7.64p 7.58p 7.59p 4319
11/04/2018 7.63p 7.76p 7.55p 7.55p 51568
10/04/2018 7.53p 7.64p 7.53p 7.63p 115559
09/04/2018 7.54p 7.54p 7.51p 7.54p 1661
06/04/2018 7.43p 7.55p 7.43p 7.53p 480
05/04/2018 7.47p 7.57p 7.30p 7.53p 0
04/04/2018 7.48p 7.48p 7.30p 7.34p 11
03/04/2018 7.39p 7.47p 7.39p 7.47p 1500
29/03/2018 7.57p 7.57p 7.45p 7.45p 522
28/03/2018 7.65p 7.75p 7.48p 7.57p 0
27/03/2018 7.38p 7.76p 7.38p 7.69p 15874
26/03/2018 7.31p 7.32p 7.26p 7.28p 704
23/03/2018 7.28p 7.36p 7.20p 7.31p 884
22/03/2018 7.46p 7.46p 7.28p 7.32p 52360
21/03/2018 7.43p 7.43p 7.40p 7.41p 31986
20/03/2018 7.37p 7.43p 7.36p 7.43p 290
19/03/2018 7.38p 7.38p 7.31p 7.31p 1755
16/03/2018 7.60p 7.60p 7.40p 7.40p 17
15/03/2018 7.18p 7.47p 7.09p 7.47p 0
14/03/2018 7.79p 7.89p 7.07p 7.09p 5482
13/03/2018 7.74p 7.75p 7.68p 7.68p 71060
12/03/2018 7.59p 7.64p 7.58p 7.64p 28965
09/03/2018 7.43p 7.47p 7.36p 7.47p 69734
08/03/2018 7.33p 7.50p 7.33p 7.50p 503
07/03/2018 7.21p 7.32p 7.21p 7.30p 420
06/03/2018 7.18p 7.32p 7.18p 7.22p 762
05/03/2018 7.03p 7.17p 7.03p 7.17p 72
02/03/2018 7.27p 7.27p 7.16p 7.16p 1114
01/03/2018 7.65p 7.65p 7.35p 7.35p 99
28/02/2018 7.66p 7.70p 7.66p 7.68p 3354
27/02/2018 7.63p 7.74p 7.63p 7.68p 2194
26/02/2018 7.79p 7.79p 7.69p 7.74p 1630
23/02/2018 7.82p 7.91p 7.70p 7.82p 1129
22/02/2018 7.83p 7.84p 7.77p 7.77p 0
21/02/2018 7.86p 7.86p 7.84p 7.84p 1043

*Close Price adjusted for both dividends and splits