Deutz AG (0E4K) Share Price

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

Date Open High Low Close* Volume
22/07/2016 3.70p 3.75p 3.70p 3.75p 12398
21/07/2016 3.74p 3.74p 3.70p 3.73p 9325
20/07/2016 3.69p 3.77p 3.69p 3.74p 11799
19/07/2016 3.65p 3.68p 3.64p 3.66p 14312
18/07/2016 3.62p 3.65p 3.62p 3.64p 4377
15/07/2016 3.62p 3.62p 3.60p 3.60p 3903
14/07/2016 3.64p 3.65p 3.60p 3.65p 178
13/07/2016 3.62p 3.62p 3.60p 3.60p 2196
12/07/2016 3.69p 3.69p 3.59p 3.59p 905
11/07/2016 3.53p 3.66p 3.53p 3.66p 6080
08/07/2016 3.44p 3.45p 3.44p 3.44p 875
07/07/2016 3.39p 3.52p 3.39p 3.52p 396
06/07/2016 3.46p 3.46p 3.30p 3.33p 22196
05/07/2016 3.58p 3.58p 3.48p 3.51p 12970
04/07/2016 3.70p 3.70p 3.62p 3.62p 6227
01/07/2016 3.70p 3.70p 3.65p 3.70p 11638
30/06/2016 3.64p 3.71p 3.64p 3.67p 869
29/06/2016 3.64p 3.71p 3.64p 3.71p 6755
28/06/2016 3.67p 3.67p 3.62p 3.65p 1925
27/06/2016 3.89p 3.89p 3.57p 3.59p 2530
24/06/2016 3.69p 3.88p 3.69p 3.88p 3542
23/06/2016 4.03p 4.05p 4.02p 4.04p 3298
22/06/2016 4.04p 4.04p 4.02p 4.04p 1243
21/06/2016 4.04p 4.04p 4.01p 4.04p 2312
20/06/2016 4.03p 4.03p 3.99p 4.03p 4285
17/06/2016 3.94p 3.96p 3.90p 3.96p 58744
16/06/2016 3.91p 3.91p 3.83p 3.83p 16749
15/06/2016 3.98p 3.99p 3.97p 3.97p 2770
14/06/2016 3.91p 3.93p 3.91p 3.93p 5216
13/06/2016 4.02p 4.02p 3.96p 3.99p 596
10/06/2016 4.09p 4.13p 4.09p 4.13p 4178
09/06/2016 4.36p 4.36p 4.21p 4.21p 10715
08/06/2016 4.37p 4.40p 4.37p 4.40p 9476
07/06/2016 4.33p 4.43p 4.33p 4.43p 7645
06/06/2016 4.24p 4.27p 4.19p 4.21p 0
03/06/2016 4.36p 4.38p 4.18p 4.23p 0
02/06/2016 4.38p 4.41p 4.28p 4.32p 0
01/06/2016 4.36p 4.43p 4.27p 4.28p 0
31/05/2016 4.33p 4.39p 4.33p 4.38p 8742
27/05/2016 4.41p 4.47p 4.29p 4.37p 0
26/05/2016 4.40p 4.47p 4.37p 4.47p 0
25/05/2016 4.37p 4.38p 4.37p 4.38p 59
24/05/2016 4.40p 4.51p 4.36p 4.36p 0
23/05/2016 4.29p 4.45p 4.29p 4.39p 15305
20/05/2016 4.30p 4.30p 4.29p 4.29p 4195
19/05/2016 4.23p 4.30p 4.23p 4.29p 7802
18/05/2016 4.47p 4.47p 4.32p 4.35p 0
17/05/2016 4.64p 4.64p 4.43p 4.47p 0
16/05/2016 4.60p 4.60p 4.59p 4.59p 0
13/05/2016 4.47p 4.59p 4.42p 4.59p 0
12/05/2016 4.63p 4.65p 4.45p 4.53p 0
11/05/2016 4.53p 4.68p 4.50p 4.61p 0
10/05/2016 4.62p 4.62p 4.50p 4.53p 16749
09/05/2016 4.62p 4.68p 4.57p 4.62p 0
06/05/2016 4.49p 4.57p 4.49p 4.57p 6688
05/05/2016 4.58p 4.60p 4.54p 4.55p 0
04/05/2016 4.26p 4.59p 4.26p 4.59p 600
03/05/2016 4.42p 4.53p 4.28p 4.35p 0
29/04/2016 4.52p 4.54p 4.45p 4.50p 218
28/04/2016 4.66p 4.66p 4.57p 4.58p 28018
27/04/2016 4.56p 4.65p 4.52p 4.64p 262
26/04/2016 4.51p 4.56p 4.49p 4.52p 1992
25/04/2016 4.49p 4.50p 4.45p 4.50p 1217
22/04/2016 4.46p 4.50p 4.39p 4.48p 2152
21/04/2016 4.43p 4.47p 4.39p 4.43p 4363
20/04/2016 4.32p 4.48p 4.32p 4.48p 3105
19/04/2016 4.41p 4.41p 4.28p 4.34p 62347
18/04/2016 4.31p 4.42p 4.31p 4.42p 323
15/04/2016 4.36p 4.36p 4.29p 4.31p 16531
14/04/2016 4.46p 4.46p 4.28p 4.39p 436
13/04/2016 4.26p 4.45p 4.26p 4.41p 1662
12/04/2016 4.19p 4.21p 4.16p 4.16p 0
11/04/2016 4.21p 4.25p 4.15p 4.19p 0
08/04/2016 4.02p 4.23p 4.02p 4.19p 2148
07/04/2016 4.13p 4.14p 3.93p 3.99p 0
06/04/2016 4.12p 4.12p 4.05p 4.09p 738
05/04/2016 4.14p 4.14p 4.10p 4.10p 4841
04/04/2016 4.11p 4.22p 4.11p 4.22p 10964
01/04/2016 4.17p 4.18p 4.15p 4.19p 22946
31/03/2016 4.17p 4.19p 4.12p 4.12p 290
30/03/2016 4.01p 4.18p 3.81p 4.18p 1215
29/03/2016 3.82p 3.85p 3.76p 3.81p 5844
24/03/2016 3.86p 3.86p 3.75p 3.83p 5283
23/03/2016 3.83p 3.90p 3.83p 3.88p 264
22/03/2016 3.82p 3.90p 3.79p 3.83p 125583
21/03/2016 3.90p 3.91p 3.84p 3.85p 1
18/03/2016 3.67p 3.86p 3.67p 3.86p 1188
17/03/2016 3.53p 3.68p 3.43p 3.56p 29422
16/03/2016 3.43p 3.45p 3.37p 3.43p 668
15/03/2016 3.43p 3.43p 3.36p 3.39p 353
14/03/2016 3.39p 3.50p 3.35p 3.49p 435
11/03/2016 3.24p 3.40p 3.18p 3.35p 0
10/03/2016 3.24p 3.24p 3.14p 3.18p 1666
09/03/2016 3.25p 3.25p 3.15p 3.21p 10860
08/03/2016 3.26p 3.30p 3.14p 3.22p 1210
07/03/2016 3.32p 3.37p 3.19p 3.25p 0
04/03/2016 3.29p 3.35p 3.27p 3.33p 2410
03/03/2016 3.14p 3.30p 3.13p 3.27p 15811
02/03/2016 3.19p 3.19p 3.10p 3.13p 4856
01/03/2016 3.10p 3.20p 3.10p 3.16p 190
29/02/2016 2.99p 3.10p 2.94p 3.05p 0
26/02/2016 2.88p 3.02p 2.88p 3.00p 215
25/02/2016 2.84p 2.86p 2.80p 2.84p 1731
24/02/2016 2.96p 3.01p 2.80p 2.83p 0
23/02/2016 3.09p 3.18p 2.96p 3.00p 0
22/02/2016 3.07p 3.11p 3.07p 3.09p 7
19/02/2016 3.07p 3.07p 2.92p 2.96p 6011
18/02/2016 3.05p 3.15p 3.05p 3.13p 4475
17/02/2016 2.85p 3.07p 2.78p 3.06p 1762
16/02/2016 2.85p 2.85p 2.73p 2.78p 8174
15/02/2016 2.86p 2.98p 2.73p 2.83p 0
12/02/2016 2.69p 2.78p 2.66p 2.73p 3147
11/02/2016 2.67p 2.80p 2.62p 2.66p 2828
10/02/2016 2.67p 2.80p 2.67p 2.80p 2259
09/02/2016 2.67p 2.74p 2.62p 2.64p 20359
08/02/2016 2.91p 2.91p 2.69p 2.72p 861
05/02/2016 2.86p 2.96p 2.83p 2.94p 1911
04/02/2016 2.77p 2.89p 2.75p 2.87p 1143
03/02/2016 2.78p 2.79p 2.71p 2.75p 2248
02/02/2016 2.91p 3.00p 2.79p 2.80p 0
01/02/2016 2.99p 3.01p 2.91p 2.93p 273
29/01/2016 3.01p 3.05p 2.93p 2.97p 6312
28/01/2016 3.11p 3.11p 2.94p 3.00p 9787
27/01/2016 3.06p 3.12p 3.02p 3.07p 0
26/01/2016 2.93p 3.08p 2.92p 3.03p 547
25/01/2016 2.97p 3.02p 2.93p 2.99p 250
22/01/2016 3.05p 3.05p 2.94p 2.99p 1223
21/01/2016 2.90p 3.00p 2.84p 2.96p 8001
20/01/2016 2.83p 2.90p 2.81p 2.87p 7213
19/01/2016 2.89p 2.96p 2.79p 2.91p 0
18/01/2016 2.91p 2.97p 2.73p 2.79p 0
15/01/2016 3.16p 3.16p 2.85p 2.87p 119
14/01/2016 3.21p 3.28p 3.14p 3.21p 0
13/01/2016 3.16p 3.31p 3.15p 3.26p 0
12/01/2016 3.16p 3.23p 3.10p 3.17p 0
11/01/2016 3.20p 3.26p 3.12p 3.14p 0
08/01/2016 3.31p 3.31p 3.19p 3.20p 5845
07/01/2016 3.16p 3.30p 3.14p 3.22p 0
06/01/2016 3.28p 3.41p 3.27p 3.30p 0
05/01/2016 3.55p 3.55p 3.31p 3.37p 4170
04/01/2016 3.58p 3.70p 3.50p 3.58p 302
31/12/2015 3.70p 3.70p 3.70p 3.70p 0
30/12/2015 3.71p 3.76p 3.65p 3.70p 0
29/12/2015 3.70p 3.72p 3.70p 3.67p 1668
24/12/2015 3.70p 3.70p 3.67p 3.70p 0
23/12/2015 3.52p 3.70p 3.46p 3.67p 0
22/12/2015 3.48p 3.52p 3.43p 3.46p 0
21/12/2015 3.44p 3.53p 3.42p 3.49p 0
18/12/2015 3.49p 3.51p 3.43p 3.44p 0
17/12/2015 3.52p 3.57p 3.42p 3.46p 0
16/12/2015 3.38p 3.51p 3.34p 3.45p 0
15/12/2015 3.30p 3.36p 3.27p 3.36p 0
14/12/2015 3.33p 3.34p 3.22p 3.28p 0
11/12/2015 3.46p 3.46p 3.23p 3.30p 263
10/12/2015 3.53p 3.55p 3.42p 3.49p 0
09/12/2015 3.48p 3.55p 3.37p 3.55p 0
08/12/2015 3.54p 3.54p 3.44p 3.50p 833
07/12/2015 3.52p 3.60p 3.51p 3.56p 0
04/12/2015 3.50p 3.59p 3.44p 3.51p 0
03/12/2015 3.63p 3.64p 3.50p 3.54p 0
02/12/2015 3.62p 3.67p 3.55p 3.62p 0
01/12/2015 3.67p 3.67p 3.55p 3.61p 0
30/11/2015 3.40p 3.60p 3.40p 3.59p 766
27/11/2015 3.39p 3.46p 3.37p 3.44p 0
26/11/2015 3.31p 3.45p 3.29p 3.44p 0
25/11/2015 3.26p 3.31p 3.26p 3.31p 17648
24/11/2015 3.34p 3.39p 3.23p 3.27p 0
23/11/2015 3.35p 3.44p 3.32p 3.37p 0
20/11/2015 3.41p 3.48p 3.32p 3.41p 0
19/11/2015 3.37p 3.43p 3.37p 3.43p 1784
18/11/2015 3.23p 3.26p 3.23p 3.25p 428
17/11/2015 3.27p 3.30p 3.23p 3.24p 6612
16/11/2015 3.20p 3.27p 3.20p 3.23p 5293
13/11/2015 3.20p 3.30p 3.14p 3.16p 0
12/11/2015 3.36p 3.45p 3.23p 3.24p 0
11/11/2015 3.39p 3.45p 3.35p 3.33p 3913
10/11/2015 3.55p 3.55p 3.36p 3.40p 1185
09/11/2015 3.62p 3.69p 3.46p 3.55p 6411
06/11/2015 3.57p 3.63p 3.57p 3.62p 5664
05/11/2015 3.48p 3.60p 3.48p 3.59p 3421
04/11/2015 3.64p 3.69p 3.53p 3.59p 0
03/11/2015 3.63p 3.66p 3.59p 3.64p 0
02/11/2015 3.42p 3.66p 3.42p 3.63p 392
30/10/2015 3.40p 3.41p 3.35p 3.40p 8317
29/10/2015 3.40p 3.46p 3.34p 3.39p 0
28/10/2015 3.37p 3.42p 3.34p 3.39p 1561
27/10/2015 3.40p 3.48p 3.33p 3.37p 0
26/10/2015 3.41p 3.46p 3.40p 3.44p 0
23/10/2015 3.39p 3.43p 3.34p 3.43p 0
22/10/2015 3.31p 3.40p 3.30p 3.37p 2420
21/10/2015 3.26p 3.30p 3.22p 3.28p 11433
20/10/2015 3.25p 3.29p 3.20p 3.25p 0
19/10/2015 3.24p 3.26p 3.23p 3.23p 4184
16/10/2015 3.30p 3.30p 3.20p 3.20p 1369
15/10/2015 3.33p 3.33p 3.25p 3.29p 8247
14/10/2015 3.26p 3.32p 3.24p 3.28p 10624
13/10/2015 3.25p 3.27p 3.24p 3.26p 2872
12/10/2015 3.39p 3.41p 3.32p 3.33p 6209
09/10/2015 3.41p 3.41p 3.31p 3.35p 46
08/10/2015 3.31p 3.40p 3.31p 3.35p 3797

*Close Price adjusted for both dividends and splits