Deutz AG (0E4K) Share Price

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

Date Open High Low Close* Volume
20/02/2018 7.90p 7.90p 7.85p 7.89p 57447
19/02/2018 7.77p 7.89p 7.77p 7.88p 50925
16/02/2018 7.70p 7.78p 7.68p 7.70p 46599
15/02/2018 7.52p 7.72p 7.52p 7.72p 190094
14/02/2018 7.36p 7.48p 7.33p 7.45p 34928
13/02/2018 7.47p 7.47p 7.36p 7.41p 666
12/02/2018 7.15p 7.47p 7.15p 7.39p 589
09/02/2018 7.38p 7.38p 7.20p 7.25p 3825
08/02/2018 7.56p 7.56p 7.36p 7.37p 985
07/02/2018 7.33p 7.57p 7.33p 7.57p 612
06/02/2018 7.09p 7.35p 7.09p 7.35p 5000
05/02/2018 7.43p 7.46p 7.32p 7.41p 27160
02/02/2018 7.56p 7.56p 7.45p 7.45p 3196
01/02/2018 7.52p 7.53p 7.52p 7.52p 159
31/01/2018 7.61p 7.63p 7.51p 7.51p 59
30/01/2018 7.68p 7.70p 7.67p 7.67p 771
29/01/2018 7.84p 7.88p 7.74p 7.75p 1521
26/01/2018 7.82p 7.82p 7.77p 7.78p 6341
25/01/2018 7.82p 7.87p 7.82p 7.83p 6016
24/01/2018 8.06p 8.10p 7.90p 7.97p 46090
23/01/2018 7.98p 8.14p 7.98p 8.07p 89
22/01/2018 7.99p 8.01p 7.97p 7.99p 436
19/01/2018 8.04p 8.05p 7.99p 8.04p 338
18/01/2018 8.03p 8.03p 7.98p 8.02p 0
17/01/2018 7.97p 7.98p 7.97p 7.98p 0
16/01/2018 7.98p 8.09p 7.98p 7.98p 903
15/01/2018 8.06p 8.06p 7.88p 7.91p 55000
12/01/2018 7.92p 8.01p 7.92p 7.92p 1127
11/01/2018 7.97p 7.97p 7.86p 7.89p 407
10/01/2018 7.97p 7.97p 7.86p 7.86p 150
09/01/2018 7.93p 8.06p 7.93p 8.01p 3591
08/01/2018 8.14p 8.14p 7.91p 7.92p 6018
05/01/2018 7.87p 8.10p 7.87p 8.05p 389
04/01/2018 7.65p 7.91p 7.65p 7.80p 4673
03/01/2018 7.58p 7.64p 7.58p 7.59p 115
02/01/2018 7.54p 7.55p 7.46p 7.53p 4064
29/12/2017 7.61p 7.66p 7.57p 7.62p 0
28/12/2017 7.59p 7.59p 7.55p 7.57p 960
27/12/2017 7.53p 7.61p 7.53p 7.54p 1400
22/12/2017 7.56p 7.64p 7.56p 7.59p 0
21/12/2017 7.61p 7.63p 7.42p 7.59p 28827
20/12/2017 7.39p 7.90p 7.39p 7.90p 56238
19/12/2017 7.03p 7.43p 7.03p 7.43p 34276
18/12/2017 6.92p 7.02p 6.92p 7.02p 2032
15/12/2017 6.86p 6.95p 6.80p 6.90p 67824
14/12/2017 6.89p 6.90p 6.82p 6.89p 1513
13/12/2017 6.88p 6.90p 6.86p 6.87p 3085
12/12/2017 6.96p 6.96p 6.83p 6.88p 21696
11/12/2017 6.99p 7.01p 6.97p 7.01p 7084
08/12/2017 6.93p 7.01p 6.92p 7.01p 2520
07/12/2017 7.04p 7.04p 6.89p 6.94p 6445
06/12/2017 6.95p 7.05p 6.95p 7.05p 5734
05/12/2017 7.05p 7.05p 6.94p 7.02p 7719
04/12/2017 7.13p 7.18p 7.05p 7.12p 0
01/12/2017 6.95p 7.06p 6.95p 7.05p 6830
30/11/2017 6.93p 7.03p 6.93p 6.93p 0
29/11/2017 6.98p 7.02p 6.98p 7.01p 70
28/11/2017 6.95p 6.96p 6.93p 6.93p 3723
27/11/2017 7.04p 7.13p 7.01p 7.01p 0
24/11/2017 7.01p 7.03p 7.01p 7.03p 35756
23/11/2017 6.88p 7.05p 6.88p 7.01p 3321
22/11/2017 7.07p 7.09p 6.97p 6.99p 5687
21/11/2017 6.84p 7.10p 6.84p 7.05p 2214
20/11/2017 6.73p 6.85p 6.71p 6.81p 5444
17/11/2017 6.87p 6.87p 6.78p 6.78p 1712
16/11/2017 6.82p 6.87p 6.82p 6.86p 8717
15/11/2017 6.84p 6.84p 6.75p 6.75p 6440
14/11/2017 6.83p 6.92p 6.83p 6.92p 5250
13/11/2017 6.93p 6.93p 6.80p 6.80p 9684
10/11/2017 6.78p 6.87p 6.71p 6.86p 0
09/11/2017 6.93p 6.93p 6.71p 6.71p 1467
08/11/2017 6.84p 6.94p 6.84p 6.88p 22167
07/11/2017 7.21p 7.21p 6.80p 6.82p 2114
06/11/2017 7.22p 7.28p 7.22p 7.26p 7249
03/11/2017 7.25p 7.28p 7.25p 7.25p 22801
02/11/2017 7.27p 7.27p 7.23p 7.25p 6201
01/11/2017 7.33p 7.35p 7.33p 7.33p 7183
31/10/2017 7.30p 7.31p 7.31p 7.31p 0
30/10/2017 7.30p 7.31p 7.28p 7.31p 9299
27/10/2017 7.27p 7.28p 7.21p 7.27p 31521
26/10/2017 7.11p 7.23p 7.11p 7.18p 53989
25/10/2017 7.09p 7.15p 7.09p 7.14p 34289
24/10/2017 7.10p 7.10p 7.07p 7.10p 140572
23/10/2017 7.07p 7.19p 7.07p 7.17p 76070
20/10/2017 7.00p 7.07p 7.00p 7.04p 9142
19/10/2017 7.07p 7.08p 6.98p 6.99p 17396
18/10/2017 6.97p 7.08p 6.97p 7.08p 21429
17/10/2017 6.84p 7.03p 6.84p 6.98p 27568
16/10/2017 6.72p 6.81p 6.72p 6.81p 21130
13/10/2017 6.71p 6.77p 6.63p 6.71p 16456
12/10/2017 6.73p 6.78p 6.67p 6.70p 22280
11/10/2017 6.66p 6.75p 6.63p 6.67p 12067
10/10/2017 6.76p 6.85p 6.63p 6.63p 17228
09/10/2017 6.75p 6.79p 6.73p 6.75p 0
06/10/2017 6.85p 6.92p 6.65p 6.73p 30244
05/10/2017 6.84p 6.88p 6.77p 6.77p 11100
04/10/2017 6.89p 6.96p 6.64p 6.78p 18116
03/10/2017 6.86p 6.84p 6.84p 6.84p 0
02/10/2017 6.86p 6.95p 6.77p 6.84p 1092
29/09/2017 6.98p 7.01p 6.73p 6.86p 0
28/09/2017 6.65p 6.74p 6.57p 6.73p 13144
27/09/2017 6.37p 6.57p 6.32p 6.57p 1011
26/09/2017 6.56p 6.65p 6.32p 6.32p 14176
25/09/2017 6.35p 6.71p 6.35p 6.61p 0
22/09/2017 6.26p 6.36p 6.25p 6.36p 24080
21/09/2017 6.26p 6.35p 6.25p 6.25p 17780
20/09/2017 6.28p 6.36p 6.22p 6.28p 10761
19/09/2017 6.28p 6.36p 6.22p 6.28p 0
18/09/2017 6.27p 6.31p 6.26p 6.29p 9338
15/09/2017 6.26p 6.35p 6.26p 6.26p 7725
14/09/2017 6.36p 6.45p 6.27p 6.27p 9621
13/09/2017 6.26p 6.35p 6.26p 6.35p 23408
12/09/2017 6.39p 6.46p 6.29p 6.29p 163
11/09/2017 6.38p 6.46p 6.35p 6.38p 8374
08/09/2017 6.38p 6.46p 6.29p 6.35p 50326
07/09/2017 6.45p 6.49p 6.45p 6.45p 25071
06/09/2017 6.36p 6.46p 6.36p 6.46p 256885
05/09/2017 6.43p 6.53p 6.36p 6.46p 2208
04/09/2017 6.47p 6.56p 6.35p 6.45p 23693
01/09/2017 6.43p 6.52p 6.36p 6.52p 7322
31/08/2017 6.18p 6.36p 6.15p 6.36p 150709
30/08/2017 6.09p 6.15p 6.04p 6.15p 845
29/08/2017 6.21p 6.31p 6.04p 6.04p 4992
25/08/2017 6.27p 6.31p 6.27p 6.31p 15406
24/08/2017 6.28p 6.36p 6.23p 6.31p 2252
23/08/2017 6.25p 6.35p 6.25p 6.26p 10545
22/08/2017 6.23p 6.32p 6.19p 6.31p 102
21/08/2017 6.25p 6.35p 6.19p 6.19p 14698
18/08/2017 6.32p 6.43p 6.30p 6.30p 16763
17/08/2017 6.33p 6.39p 6.28p 6.32p 25015
16/08/2017 6.28p 6.31p 6.27p 6.28p 20052
15/08/2017 6.37p 6.46p 6.27p 6.27p 0
14/08/2017 6.22p 6.51p 6.19p 6.35p 64690
11/08/2017 6.23p 6.38p 6.10p 6.19p 41024
10/08/2017 6.38p 6.46p 6.27p 6.38p 18292
09/08/2017 6.34p 6.49p 6.34p 6.38p 30702
08/08/2017 6.44p 6.49p 6.31p 6.48p 95987
07/08/2017 6.39p 6.39p 6.20p 6.37p 3297
04/08/2017 6.02p 6.20p 6.02p 6.20p 50287
03/08/2017 6.23p 6.34p 6.04p 6.04p 0
02/08/2017 6.22p 6.28p 6.22p 6.22p 0
01/08/2017 6.18p 6.37p 6.18p 6.27p 1694
31/07/2017 6.37p 6.46p 6.36p 6.37p 68536
28/07/2017 6.45p 6.54p 6.36p 6.36p 16546
27/07/2017 6.46p 6.55p 6.46p 6.46p 7668
26/07/2017 6.50p 6.57p 6.40p 6.49p 101721
25/07/2017 6.44p 6.49p 6.44p 6.48p 33468
24/07/2017 6.49p 6.56p 6.37p 6.49p 68046
21/07/2017 6.57p 6.65p 6.47p 6.47p 67105
20/07/2017 6.66p 6.75p 6.63p 6.63p 0
19/07/2017 6.66p 6.70p 6.62p 6.64p 151298
18/07/2017 6.60p 6.72p 6.60p 6.62p 28160
17/07/2017 6.63p 6.73p 6.54p 6.64p 39250
14/07/2017 6.63p 6.68p 6.61p 6.63p 250
13/07/2017 6.52p 6.62p 6.52p 6.61p 13797
12/07/2017 6.60p 6.67p 6.56p 6.60p 28087
11/07/2017 6.56p 6.60p 6.54p 6.56p 13144
10/07/2017 6.51p 6.54p 6.41p 6.54p 62867
07/07/2017 6.54p 7.37p 6.44p 6.44p 193532
06/07/2017 7.46p 7.54p 7.37p 7.37p 0
05/07/2017 7.38p 7.51p 7.38p 7.50p 0
04/07/2017 7.50p 7.56p 7.32p 7.38p 1849
03/07/2017 7.35p 7.53p 7.35p 7.50p 20356
30/06/2017 7.27p 7.37p 7.27p 7.37p 3368
29/06/2017 7.51p 7.61p 7.18p 7.28p 0
28/06/2017 7.29p 7.51p 7.18p 7.49p 0
27/06/2017 7.49p 7.61p 7.39p 7.39p 840
26/06/2017 7.51p 7.61p 7.51p 7.61p 5976
23/06/2017 7.72p 7.82p 7.40p 7.51p 6406
22/06/2017 7.76p 7.85p 7.75p 7.75p 0
21/06/2017 7.65p 7.78p 7.65p 7.78p 0
20/06/2017 7.71p 7.76p 7.60p 7.71p 0
19/06/2017 7.63p 7.67p 7.50p 7.63p 0
16/06/2017 7.40p 7.55p 7.40p 7.50p 11943
15/06/2017 7.47p 7.47p 7.30p 7.30p 1787
14/06/2017 7.51p 7.51p 7.42p 7.42p 2776
13/06/2017 7.32p 7.54p 7.32p 7.54p 28152
12/06/2017 7.74p 7.74p 7.20p 7.27p 19579
09/06/2017 7.68p 7.77p 7.68p 7.75p 5135
08/06/2017 7.75p 7.83p 7.62p 7.62p 0
07/06/2017 7.69p 7.73p 7.67p 7.67p 841
06/06/2017 7.65p 7.75p 7.65p 7.65p 77177
05/06/2017 7.47p 7.57p 7.57p 7.57p 0
02/06/2017 7.47p 7.57p 7.47p 7.57p 29933
01/06/2017 7.20p 7.41p 7.20p 7.41p 0
31/05/2017 7.27p 7.27p 7.22p 7.27p 5574
30/05/2017 7.30p 7.29p 7.18p 7.26p 0
26/05/2017 7.33p 7.33p 7.23p 7.23p 680
25/05/2017 7.32p 7.37p 7.32p 7.32p 14565
24/05/2017 7.30p 7.41p 7.27p 7.27p 0
23/05/2017 7.23p 7.35p 7.23p 7.28p 5857
22/05/2017 7.33p 7.33p 7.25p 7.25p 1000
19/05/2017 7.05p 7.37p 7.05p 7.37p 4491
18/05/2017 7.03p 7.09p 7.03p 7.09p 21294
17/05/2017 7.25p 7.25p 7.06p 7.10p 1421
16/05/2017 7.15p 7.31p 7.15p 7.29p 5383
15/05/2017 7.05p 7.20p 7.02p 7.20p 357804
12/05/2017 7.04p 7.07p 6.97p 6.97p 5269
11/05/2017 7.00p 7.04p 7.00p 7.02p 1001
10/05/2017 6.85p 6.98p 6.85p 6.94p 596907

*Close Price adjusted for both dividends and splits