Deutz AG (0E4K) Share Price

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

Date Open High Low Close* Volume
07/03/2014 7.77p 7.87p 7.77p 7.82p 1703
06/03/2014 7.74p 7.78p 7.69p 7.75p 63
05/03/2014 7.80p 7.80p 7.42p 7.75p 0
04/03/2014 7.45p 7.72p 7.42p 7.72p 0
03/03/2014 7.61p 7.61p 7.42p 7.43p 2231
28/02/2014 7.90p 7.90p 7.84p 7.90p 2739
27/02/2014 7.79p 7.91p 7.73p 7.91p 691
26/02/2014 7.92p 7.99p 7.77p 7.82p 0
25/02/2014 7.88p 7.94p 7.85p 7.94p 664
24/02/2014 7.76p 7.96p 7.76p 7.90p 16449
21/02/2014 7.67p 7.77p 7.67p 7.76p 28
20/02/2014 7.51p 7.66p 7.51p 7.63p 0
19/02/2014 7.66p 7.66p 7.60p 7.61p 438
18/02/2014 7.82p 7.82p 7.61p 7.63p 111
17/02/2014 7.63p 7.80p 7.63p 7.80p 9
14/02/2014 7.66p 7.73p 7.37p 7.60p 10000
13/02/2014 7.61p 7.67p 7.37p 7.67p 26127
12/02/2014 7.37p 7.60p 7.37p 7.60p 2597
11/02/2014 7.53p 7.53p 7.38p 7.47p 17500
10/02/2014 7.37p 7.57p 7.07p 7.55p 158
07/02/2014 7.27p 7.36p 7.07p 7.33p 0
06/02/2014 7.07p 7.25p 7.07p 7.25p 276
05/02/2014 7.12p 7.45p 6.89p 7.01p 0
04/02/2014 6.89p 7.45p 6.89p 7.05p 0
03/02/2014 7.36p 7.45p 7.02p 7.10p 0
31/01/2014 7.41p 7.45p 7.23p 7.38p 6845
30/01/2014 7.33p 7.42p 7.30p 7.41p 3323
29/01/2014 7.36p 7.58p 6.77p 7.35p 0
28/01/2014 7.22p 7.32p 6.77p 7.28p 0
27/01/2014 6.79p 7.18p 6.77p 7.07p 0
24/01/2014 7.13p 7.18p 6.77p 6.83p 0
23/01/2014 7.02p 7.12p 7.02p 7.12p 158
22/01/2014 6.91p 7.24p 6.86p 7.03p 0
21/01/2014 7.03p 7.24p 6.86p 6.90p 0
20/01/2014 7.05p 7.24p 6.89p 6.95p 0
17/01/2014 7.13p 7.24p 7.04p 7.05p 0
16/01/2014 7.19p 7.24p 7.10p 7.12p 0
15/01/2014 7.20p 7.20p 7.14p 7.19p 150
14/01/2014 6.98p 7.15p 6.41p 7.08p 0
13/01/2014 7.09p 7.15p 6.41p 7.09p 0
10/01/2014 7.04p 7.13p 6.41p 7.11p 0
09/01/2014 6.73p 6.80p 6.41p 6.70p 0
08/01/2014 6.72p 6.80p 6.41p 6.74p 0
07/01/2014 6.74p 6.80p 6.41p 6.70p 0
06/01/2014 6.65p 6.76p 6.41p 6.76p 0
03/01/2014 6.41p 6.59p 6.41p 6.57p 0
02/01/2014 6.45p 6.54p 6.45p 6.49p 1663
31/12/2013 6.49p 6.61p 6.25p 6.49p 0
30/12/2013 6.44p 6.61p 6.25p 6.49p 0
27/12/2013 6.35p 6.61p 6.25p 6.45p 0
24/12/2013 6.30p 6.61p 6.25p 6.30p 0
23/12/2013 6.57p 6.61p 6.25p 6.28p 5946
20/12/2013 6.58p 6.58p 6.47p 6.54p 350
19/12/2013 6.43p 6.52p 5.99p 6.41p 0
18/12/2013 6.16p 6.43p 5.99p 6.35p 0
17/12/2013 6.13p 6.43p 5.99p 6.12p 0
16/12/2013 6.01p 6.43p 5.99p 6.15p 0
13/12/2013 6.21p 6.43p 5.99p 6.05p 0
12/12/2013 6.33p 6.43p 6.03p 6.17p 0
11/12/2013 6.17p 6.43p 6.03p 6.36p 0
10/12/2013 6.23p 6.39p 6.03p 6.23p 0
09/12/2013 6.29p 6.39p 6.03p 6.22p 0
06/12/2013 6.10p 6.39p 6.03p 6.22p 0
05/12/2013 6.07p 6.39p 6.03p 6.07p 0
04/12/2013 6.22p 6.39p 6.05p 6.06p 0
03/12/2013 6.34p 6.39p 6.19p 6.24p 0
02/12/2013 6.37p 6.39p 6.30p 6.34p 1362
29/11/2013 6.37p 6.55p 5.97p 6.41p 0
28/11/2013 6.08p 6.25p 5.97p 6.25p 0
27/11/2013 6.16p 6.20p 5.97p 6.11p 0
26/11/2013 6.15p 6.15p 6.14p 6.14p 3024
25/11/2013 6.19p 6.19p 6.09p 6.09p 12458
22/11/2013 6.14p 6.47p 6.00p 6.18p 0
21/11/2013 6.09p 6.47p 6.00p 6.14p 0
20/11/2013 6.10p 6.47p 6.03p 6.14p 0
19/11/2013 6.18p 6.47p 6.03p 6.11p 0
18/11/2013 6.31p 6.47p 6.16p 6.21p 0
15/11/2013 6.32p 6.47p 6.31p 6.31p 300
14/11/2013 6.63p 6.89p 6.45p 6.65p 0
13/11/2013 6.72p 6.89p 6.45p 6.57p 0
12/11/2013 6.89p 6.89p 6.45p 6.71p 0
11/11/2013 6.54p 6.76p 6.45p 6.76p 0
08/11/2013 6.52p 6.55p 6.45p 6.45p 463
07/11/2013 6.91p 6.91p 6.45p 6.45p 9412
06/11/2013 7.28p 7.35p 7.25p 7.35p 0
05/11/2013 7.32p 7.32p 7.25p 7.30p 23510
04/11/2013 7.24p 7.30p 6.91p 7.30p 0
01/11/2013 7.01p 7.19p 6.91p 7.11p 0
31/10/2013 6.99p 7.11p 6.91p 7.01p 0
30/10/2013 7.07p 7.11p 6.91p 6.99p 0
29/10/2013 6.98p 7.11p 6.91p 6.95p 0
28/10/2013 7.11p 7.11p 6.97p 6.97p 1828
25/10/2013 7.10p 7.10p 7.05p 7.05p 6525
24/10/2013 7.42p 7.53p 7.05p 7.32p 0
23/10/2013 7.39p 7.53p 7.05p 7.42p 0
22/10/2013 7.44p 7.53p 7.05p 7.40p 0
21/10/2013 7.43p 7.53p 7.05p 7.53p 0
18/10/2013 7.14p 7.41p 7.05p 7.41p 0
17/10/2013 7.19p 7.19p 7.05p 7.12p 1600
16/10/2013 7.29p 7.29p 7.09p 7.20p 395
15/10/2013 7.16p 7.40p 7.05p 7.40p 0
14/10/2013 7.13p 7.13p 7.05p 7.07p 1095
11/10/2013 6.85p 7.26p 4.57p 7.20p 0
10/10/2013 6.70p 7.26p 4.57p 6.79p 848
09/10/2013 6.69p 7.26p 4.57p 6.69p 0
08/10/2013 6.68p 7.26p 4.57p 6.78p 381551
07/10/2013 6.68p 7.26p 4.57p 6.68p 807
04/10/2013 6.79p 7.26p 4.57p 6.63p 0
03/10/2013 6.80p 7.26p 4.57p 6.80p 0
02/10/2013 6.78p 7.26p 4.57p 6.78p 2046
01/10/2013 6.70p 7.26p 4.57p 6.78p 0
30/09/2013 6.67p 7.26p 4.57p 6.67p 72
27/09/2013 6.78p 7.26p 4.57p 6.68p 0
26/09/2013 6.78p 7.26p 4.57p 6.78p 0
25/09/2013 6.83p 7.26p 4.57p 6.75p 0
24/09/2013 6.68p 7.26p 4.57p 6.87p 5336
23/09/2013 6.61p 7.26p 4.57p 6.72p 0
20/09/2013 6.81p 7.26p 4.57p 6.72p 0
19/09/2013 6.88p 7.26p 4.57p 6.78p 0
18/09/2013 6.84p 7.26p 4.57p 6.84p 0
17/09/2013 6.88p 7.26p 4.57p 6.79p 0
16/09/2013 6.89p 7.26p 4.57p 6.89p 0
13/09/2013 6.80p 7.26p 4.57p 6.80p 0
12/09/2013 6.82p 7.26p 4.57p 6.82p 0
11/09/2013 6.83p 7.26p 4.57p 6.83p 0
10/09/2013 6.81p 7.26p 4.57p 6.81p 0
09/09/2013 6.65p 7.26p 4.57p 6.74p 0
06/09/2013 6.84p 7.26p 4.57p 6.68p 2590
05/09/2013 7.16p 7.26p 4.57p 7.26p 0
04/09/2013 6.99p 7.03p 4.57p 6.99p 550
03/09/2013 7.03p 7.03p 4.57p 7.01p 0
02/09/2013 7.02p 7.02p 4.57p 7.02p 0
30/08/2013 6.84p 6.96p 4.57p 6.84p 0
29/08/2013 6.93p 6.96p 4.57p 6.83p 6013
28/08/2013 6.66p 6.96p 4.57p 6.75p 0
27/08/2013 6.77p 6.96p 4.57p 6.76p 0
23/08/2013 6.76p 6.96p 4.57p 6.96p 0
22/08/2013 6.69p 6.78p 4.57p 6.76p 0
21/08/2013 6.52p 6.77p 4.57p 6.61p 0
20/08/2013 6.18p 6.77p 4.57p 6.46p 0
19/08/2013 6.58p 6.77p 4.57p 6.58p 0
16/08/2013 6.69p 6.77p 4.57p 6.65p 0
15/08/2013 6.77p 6.77p 4.57p 6.67p 100429
14/08/2013 6.53p 6.70p 4.57p 6.70p 0
13/08/2013 6.36p 6.36p 4.57p 6.35p 950
12/08/2013 6.07p 6.25p 4.57p 6.25p 395
09/08/2013 5.82p 6.04p 4.57p 6.04p 0
08/08/2013 5.55p 5.75p 4.57p 5.75p 147159
07/08/2013 5.33p 5.41p 4.57p 5.26p 502
06/08/2013 5.33p 5.41p 4.57p 5.30p 0
05/08/2013 5.30p 5.41p 4.57p 5.29p 0
02/08/2013 5.28p 5.41p 4.57p 5.28p 0
01/08/2013 5.24p 5.41p 4.57p 5.31p 495
31/07/2013 5.20p 5.41p 4.57p 5.22p 0
30/07/2013 5.27p 5.41p 4.57p 5.17p 1000
29/07/2013 5.34p 5.41p 4.57p 5.28p 3993
26/07/2013 5.34p 5.41p 4.57p 5.27p 1356
25/07/2013 5.39p 5.41p 4.57p 5.38p 8378
24/07/2013 5.35p 5.41p 4.57p 5.41p 0
23/07/2013 5.37p 5.37p 4.57p 5.37p 0
22/07/2013 5.29p 5.35p 4.57p 5.35p 0
19/07/2013 5.29p 5.32p 4.57p 5.29p 0
18/07/2013 5.17p 5.32p 4.57p 5.31p 0
17/07/2013 5.04p 5.32p 4.57p 5.10p 1256
16/07/2013 5.16p 5.32p 4.57p 5.04p 5562
15/07/2013 5.15p 5.32p 4.57p 5.15p 0
12/07/2013 5.27p 5.32p 4.57p 5.14p 0
11/07/2013 5.32p 5.32p 4.57p 5.24p 0
10/07/2013 5.09p 5.24p 4.57p 5.16p 200
09/07/2013 5.02p 5.02p 4.57p 5.02p 0
08/07/2013 4.86p 4.92p 4.57p 4.91p 0
05/07/2013 4.91p 4.92p 4.57p 4.84p 31
04/07/2013 4.79p 4.92p 4.57p 4.92p 0
03/07/2013 4.79p 4.82p 4.57p 4.79p 0
02/07/2013 4.76p 4.82p 4.57p 4.82p 0
01/07/2013 4.67p 4.78p 4.57p 4.73p 0
28/06/2013 4.78p 4.78p 4.57p 4.65p 0
27/06/2013 4.69p 4.76p 4.57p 4.62p 0
26/06/2013 4.65p 4.70p 4.57p 4.70p 0
25/06/2013 4.57p 4.64p 4.57p 4.64p 6873
24/06/2013 4.67p 4.67p 4.55p 4.55p 5485
21/06/2013 4.88p 5.68p 4.35p 4.90p 0
20/06/2013 4.95p 5.68p 4.35p 4.83p 0
19/06/2013 5.04p 5.07p 4.35p 5.04p 0
18/06/2013 4.98p 5.07p 4.73p 4.90p 0
17/06/2013 5.01p 5.07p 4.73p 4.90p 0
14/06/2013 5.01p 5.07p 4.73p 5.00p 0
13/06/2013 4.73p 4.99p 4.73p 4.99p 0
12/06/2013 4.83p 4.99p 4.75p 4.77p 0
11/06/2013 4.91p 4.99p 4.75p 4.78p 0
10/06/2013 4.96p 4.99p 4.75p 4.93p 0
07/06/2013 4.86p 4.99p 4.75p 4.90p 0
06/06/2013 4.91p 4.99p 4.85p 4.90p 0
05/06/2013 4.99p 4.99p 4.90p 4.92p 70
04/06/2013 5.03p 5.04p 4.97p 5.03p 0
03/06/2013 4.98p 5.04p 4.98p 5.04p 0
31/05/2013 5.01p 5.02p 5.01p 5.01p 6880
30/05/2013 4.98p 5.05p 4.98p 5.04p 0
29/05/2013 5.00p 5.00p 4.98p 5.00p 0
28/05/2013 4.98p 5.00p 4.98p 4.98p 200

*Close Price adjusted for both dividends and splits