Deutz AG (0E4K) Share Price

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

Date Open High Low Close* Volume
09/05/2017 6.90p 6.90p 6.82p 6.89p 843177
08/05/2017 7.15p 7.15p 6.98p 6.99p 4196
05/05/2017 7.17p 7.17p 7.10p 7.14p 1213
04/05/2017 7.21p 7.48p 7.12p 7.27p 0
03/05/2017 7.27p 7.34p 7.12p 7.12p 0
02/05/2017 7.20p 7.25p 7.11p 7.19p 0
28/04/2017 7.00p 7.18p 7.00p 7.11p 31072
27/04/2017 6.70p 7.04p 6.70p 6.98p 92228
26/04/2017 6.50p 6.71p 6.50p 6.71p 0
25/04/2017 6.30p 6.55p 6.30p 6.54p 50325
24/04/2017 6.15p 6.24p 6.04p 6.24p 2802
21/04/2017 6.00p 6.09p 5.97p 6.06p 0
20/04/2017 6.02p 6.08p 5.97p 5.97p 0
19/04/2017 6.00p 6.07p 5.99p 6.04p 0
18/04/2017 6.16p 6.16p 6.06p 6.06p 10050
13/04/2017 6.30p 6.33p 6.13p 6.13p 0
12/04/2017 6.27p 6.31p 6.26p 6.31p 677
11/04/2017 6.50p 6.50p 6.29p 6.29p 1339
10/04/2017 6.40p 6.63p 6.40p 6.63p 6215
07/04/2017 6.40p 6.45p 6.40p 6.40p 8495
06/04/2017 6.40p 6.42p 6.40p 6.41p 6321
05/04/2017 6.40p 6.43p 6.40p 6.43p 1299
04/04/2017 6.50p 6.50p 6.41p 6.42p 664
03/04/2017 6.50p 6.50p 6.44p 6.48p 1326
31/03/2017 6.47p 6.47p 6.41p 6.41p 17827
30/03/2017 6.38p 6.46p 6.38p 6.46p 84
29/03/2017 6.46p 6.46p 6.43p 6.44p 2960
28/03/2017 6.39p 6.50p 6.39p 6.50p 7325
27/03/2017 6.45p 6.45p 6.35p 6.40p 52152
24/03/2017 6.34p 6.50p 6.33p 6.49p 39227
23/03/2017 6.24p 6.36p 6.24p 6.36p 10785
22/03/2017 6.16p 6.29p 6.16p 6.16p 0
21/03/2017 6.10p 6.29p 6.10p 6.29p 2112
20/03/2017 6.04p 6.07p 6.04p 6.05p 25613
17/03/2017 5.87p 5.94p 5.87p 5.93p 400
16/03/2017 5.88p 5.90p 5.88p 5.90p 1144
15/03/2017 5.88p 5.92p 5.88p 5.90p 60400
14/03/2017 5.88p 5.90p 5.88p 5.88p 3662
13/03/2017 5.87p 5.87p 5.85p 5.86p 1158
10/03/2017 5.79p 5.87p 5.79p 5.86p 0
09/03/2017 5.82p 5.82p 5.82p 5.82p 656
08/03/2017 5.80p 5.86p 5.80p 5.86p 4012
07/03/2017 5.74p 5.85p 5.70p 5.77p 0
06/03/2017 5.78p 5.85p 5.69p 5.75p 0
03/03/2017 5.70p 5.81p 5.70p 5.78p 0
02/03/2017 5.81p 5.81p 5.76p 5.81p 6423
01/03/2017 5.75p 5.86p 5.65p 5.79p 0
28/02/2017 5.61p 5.70p 5.61p 5.65p 100
27/02/2017 5.62p 5.69p 5.62p 5.64p 0
24/02/2017 5.83p 5.83p 5.60p 5.62p 6822
23/02/2017 5.92p 5.92p 5.82p 5.84p 7570
22/02/2017 6.15p 6.22p 5.83p 5.92p 0
21/02/2017 6.18p 6.24p 6.11p 6.15p 0
20/02/2017 6.24p 6.24p 6.20p 6.24p 41932
17/02/2017 6.30p 6.30p 6.13p 6.13p 3782
16/02/2017 6.28p 6.36p 6.28p 6.30p 0
15/02/2017 6.22p 6.29p 6.22p 6.29p 39696
14/02/2017 6.15p 6.17p 6.14p 6.15p 21611
13/02/2017 6.06p 6.16p 6.06p 6.16p 1619
10/02/2017 5.97p 6.05p 5.92p 6.05p 0
09/02/2017 5.91p 5.95p 5.91p 5.92p 18400
08/02/2017 6.07p 6.07p 5.84p 5.84p 842
07/02/2017 6.06p 6.11p 6.06p 6.11p 41191
06/02/2017 6.09p 6.09p 6.00p 6.02p 100
03/02/2017 6.07p 6.09p 6.05p 6.09p 1695
02/02/2017 5.97p 6.06p 5.95p 6.06p 165
01/02/2017 6.00p 6.03p 5.97p 5.97p 231
31/01/2017 6.30p 6.30p 6.14p 6.19p 7551
30/01/2017 6.11p 6.13p 6.04p 6.13p 4355
27/01/2017 6.20p 6.20p 6.06p 6.16p 3682
26/01/2017 5.92p 5.94p 5.92p 5.94p 8598
25/01/2017 5.89p 5.91p 5.78p 5.89p 0
24/01/2017 5.76p 5.81p 5.76p 5.78p 929
23/01/2017 5.71p 5.77p 5.71p 5.71p 1050
20/01/2017 5.52p 5.77p 5.52p 5.75p 71507
19/01/2017 5.54p 5.60p 5.43p 5.50p 0
18/01/2017 5.41p 5.54p 5.41p 5.47p 839
17/01/2017 5.32p 5.40p 5.29p 5.36p 0
16/01/2017 5.35p 5.41p 5.23p 5.35p 0
13/01/2017 5.34p 5.35p 5.34p 5.34p 3700
12/01/2017 5.42p 5.49p 5.34p 5.37p 0
11/01/2017 5.33p 5.40p 5.31p 5.39p 0
10/01/2017 5.23p 5.35p 5.23p 5.31p 1438
09/01/2017 5.36p 5.41p 5.23p 5.31p 0
06/01/2017 5.35p 5.36p 5.34p 5.36p 14982
05/01/2017 5.31p 5.42p 5.31p 5.42p 89
04/01/2017 5.45p 5.45p 5.33p 5.39p 1651
03/01/2017 5.47p 5.47p 5.47p 5.47p 2377
30/12/2016 5.34p 5.40p 5.33p 5.34p 0
29/12/2016 5.39p 5.39p 5.34p 5.34p 365
28/12/2016 5.39p 5.41p 5.38p 5.41p 1193
23/12/2016 5.35p 5.41p 5.31p 5.31p 0
22/12/2016 5.37p 5.37p 5.35p 5.35p 2685
21/12/2016 5.35p 5.51p 5.35p 5.51p 2142
20/12/2016 5.32p 5.36p 5.32p 5.36p 2362
19/12/2016 5.29p 5.31p 5.29p 5.29p 31997
16/12/2016 5.39p 5.40p 5.35p 5.40p 7850
15/12/2016 5.31p 5.35p 5.23p 5.34p 27685
14/12/2016 5.39p 5.39p 5.21p 5.21p 27482
13/12/2016 5.56p 5.56p 5.39p 5.40p 51308
12/12/2016 5.47p 5.59p 5.46p 5.59p 19640
09/12/2016 5.53p 5.53p 5.43p 5.48p 52136
08/12/2016 5.52p 5.53p 5.50p 5.50p 2217
07/12/2016 5.47p 5.50p 5.47p 5.47p 25199
06/12/2016 5.41p 5.41p 5.36p 5.36p 6882
05/12/2016 5.23p 5.41p 5.17p 5.39p 2451
02/12/2016 5.17p 5.19p 5.15p 5.17p 16287
01/12/2016 5.12p 5.25p 5.12p 5.19p 2254
30/11/2016 5.14p 5.15p 5.14p 5.14p 466
29/11/2016 5.16p 5.20p 5.13p 5.15p 2975
28/11/2016 5.14p 5.26p 5.14p 5.26p 38
25/11/2016 5.18p 5.18p 5.11p 5.11p 1685
24/11/2016 5.07p 5.20p 5.07p 5.14p 4463
23/11/2016 5.06p 5.08p 5.03p 5.06p 25327
22/11/2016 4.89p 5.08p 4.89p 5.08p 32830
21/11/2016 4.95p 4.95p 4.85p 4.89p 6931
18/11/2016 4.91p 4.97p 4.91p 4.97p 300
17/11/2016 4.89p 4.90p 4.82p 4.87p 0
16/11/2016 4.89p 4.90p 4.85p 4.87p 31046
15/11/2016 4.73p 4.95p 4.73p 4.89p 14562
14/11/2016 4.53p 4.75p 4.53p 4.73p 110
11/11/2016 4.59p 4.59p 4.48p 4.54p 28366
10/11/2016 4.56p 4.60p 4.56p 4.58p 6754
09/11/2016 4.20p 4.46p 4.20p 4.37p 10900
08/11/2016 4.30p 4.35p 4.25p 4.33p 12280
07/11/2016 4.37p 4.41p 4.35p 4.35p 6139
04/11/2016 4.36p 4.36p 4.30p 4.36p 6037
03/11/2016 4.31p 4.36p 4.31p 4.34p 5392
02/11/2016 4.51p 4.51p 4.33p 4.34p 120
01/11/2016 4.51p 4.52p 4.39p 4.51p 0
31/10/2016 4.48p 4.53p 4.48p 4.51p 0
28/10/2016 4.52p 4.52p 4.50p 4.52p 230
27/10/2016 4.54p 4.60p 4.46p 4.51p 0
26/10/2016 4.47p 4.56p 4.47p 4.52p 2232
25/10/2016 4.54p 4.54p 4.49p 4.54p 269
24/10/2016 4.57p 4.58p 4.57p 4.58p 30801
21/10/2016 4.55p 4.55p 4.54p 4.54p 1
20/10/2016 4.44p 4.49p 4.44p 4.49p 6189
19/10/2016 4.53p 4.53p 4.45p 4.46p 14
18/10/2016 4.56p 4.57p 4.55p 4.57p 294
17/10/2016 4.53p 4.60p 4.47p 4.51p 0
14/10/2016 4.52p 4.54p 4.52p 4.54p 37
13/10/2016 4.48p 4.53p 4.43p 4.43p 0
12/10/2016 4.51p 4.51p 4.50p 4.51p 228
11/10/2016 4.51p 4.52p 4.50p 4.52p 37
10/10/2016 4.51p 4.55p 4.48p 4.52p 0
07/10/2016 4.48p 4.50p 4.48p 4.48p 137
06/10/2016 4.59p 4.59p 4.48p 4.48p 4945
05/10/2016 4.47p 4.57p 4.47p 4.53p 7096
04/10/2016 4.51p 4.51p 4.44p 4.44p 2167
03/10/2016 4.50p 4.50p 4.48p 4.48p 0
30/09/2016 4.38p 4.50p 4.38p 4.48p 2434
29/09/2016 4.45p 4.50p 4.38p 4.45p 0
28/09/2016 4.20p 4.43p 4.20p 4.43p 1602
27/09/2016 4.20p 4.20p 4.15p 4.15p 1238
26/09/2016 4.18p 4.20p 4.18p 4.18p 1026
23/09/2016 4.19p 4.24p 4.17p 4.20p 0
22/09/2016 4.05p 4.20p 4.05p 4.19p 180
21/09/2016 3.98p 4.07p 3.97p 4.07p 0
20/09/2016 3.96p 3.98p 3.94p 3.98p 1265
19/09/2016 3.93p 4.00p 3.90p 3.97p 9826
16/09/2016 3.92p 3.95p 3.90p 3.90p 12789
15/09/2016 3.87p 3.91p 3.87p 3.89p 577
14/09/2016 3.97p 3.97p 3.80p 3.87p 1692
13/09/2016 3.99p 4.04p 3.99p 4.03p 0
12/09/2016 3.94p 4.02p 3.94p 4.02p 150
09/09/2016 4.03p 4.03p 4.00p 4.02p 1101
08/09/2016 4.03p 4.05p 4.03p 4.05p 1125
07/09/2016 4.03p 4.03p 3.98p 3.98p 2581
06/09/2016 4.03p 4.04p 4.01p 4.03p 2841
05/09/2016 4.03p 4.05p 4.03p 4.03p 1715
02/09/2016 4.01p 4.01p 3.96p 3.96p 1406
01/09/2016 4.00p 4.01p 4.00p 4.01p 3739
31/08/2016 4.05p 4.05p 4.00p 4.00p 1350
30/08/2016 4.05p 4.05p 4.04p 4.04p 5134
26/08/2016 4.03p 4.07p 4.02p 4.06p 8893
25/08/2016 4.04p 4.05p 4.02p 4.05p 2514
24/08/2016 4.06p 4.09p 4.06p 4.09p 280
23/08/2016 4.03p 4.08p 4.03p 4.06p 2772
22/08/2016 3.97p 4.03p 3.97p 4.01p 1429
19/08/2016 4.02p 4.02p 3.96p 3.97p 8302
18/08/2016 4.06p 4.06p 4.04p 4.05p 6349
17/08/2016 4.13p 4.13p 3.96p 3.97p 1098
16/08/2016 4.03p 4.12p 4.03p 4.10p 15274
15/08/2016 4.25p 4.25p 4.04p 4.05p 14257
12/08/2016 4.29p 4.29p 4.25p 4.25p 777
11/08/2016 4.29p 4.31p 4.29p 4.31p 2171
10/08/2016 4.21p 4.32p 4.19p 4.32p 7485
09/08/2016 4.14p 4.22p 4.13p 4.20p 8967
08/08/2016 4.08p 4.11p 4.08p 4.11p 8879
05/08/2016 3.98p 4.03p 3.98p 4.03p 32523
04/08/2016 3.98p 4.05p 3.94p 3.98p 3045
03/08/2016 3.87p 3.89p 3.87p 3.88p 4309
02/08/2016 3.96p 3.96p 3.89p 3.91p 877
01/08/2016 4.13p 4.13p 4.01p 4.04p 1740
29/07/2016 3.86p 4.14p 3.86p 4.14p 1195
28/07/2016 3.93p 3.93p 3.77p 3.78p 3820
27/07/2016 3.74p 3.84p 3.74p 3.81p 12535
26/07/2016 3.74p 3.74p 3.64p 3.70p 0
25/07/2016 3.73p 3.76p 3.73p 3.73p 21268

*Close Price adjusted for both dividends and splits