Deutz AG (0E4K) Share Price

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

Date Open High Low Close* Volume
07/10/2015 3.26p 3.33p 3.24p 3.31p 1371
06/10/2015 3.21p 3.25p 3.16p 3.24p 820
05/10/2015 3.15p 3.25p 3.15p 3.21p 3834
02/10/2015 3.07p 3.17p 3.06p 3.11p 4215
01/10/2015 3.06p 3.15p 3.05p 3.07p 187
30/09/2015 2.94p 3.02p 2.90p 3.01p 5037
29/09/2015 2.91p 2.97p 2.88p 2.90p 15772
28/09/2015 2.97p 2.97p 2.86p 2.88p 18161
25/09/2015 2.94p 3.00p 2.87p 3.00p 13620
24/09/2015 2.90p 2.90p 2.85p 2.87p 4140
23/09/2015 2.87p 3.00p 2.81p 2.95p 0
22/09/2015 3.09p 3.25p 2.90p 2.91p 0
21/09/2015 3.18p 3.18p 3.03p 3.10p 9000
18/09/2015 3.28p 3.39p 3.25p 3.27p 0
17/09/2015 3.36p 3.38p 3.22p 3.29p 4548
16/09/2015 3.68p 3.68p 3.42p 3.48p 1123
15/09/2015 5.01p 5.01p 4.90p 4.92p 1905
14/09/2015 5.04p 5.05p 4.98p 5.01p 644
11/09/2015 5.26p 5.31p 4.90p 4.96p 0
10/09/2015 5.19p 5.31p 5.12p 5.26p 0
09/09/2015 5.31p 5.32p 5.18p 5.31p 5002
08/09/2015 5.17p 5.31p 5.09p 5.24p 0
07/09/2015 5.13p 5.13p 5.06p 5.09p 0
04/09/2015 5.13p 5.25p 4.99p 5.09p 0
03/09/2015 5.15p 5.25p 5.05p 5.24p 0
02/09/2015 5.18p 5.20p 4.99p 5.05p 0
01/09/2015 5.14p 5.26p 5.01p 5.03p 0
28/08/2015 5.27p 5.40p 5.26p 5.26p 0
27/08/2015 5.20p 5.40p 5.14p 5.40p 0
26/08/2015 4.95p 5.16p 4.89p 5.14p 0
25/08/2015 4.87p 5.13p 4.78p 5.00p 0
24/08/2015 4.75p 4.81p 4.67p 4.78p 9017
21/08/2015 4.89p 5.09p 4.78p 5.09p 0
20/08/2015 5.17p 5.17p 4.95p 4.98p 10742
19/08/2015 5.43p 5.53p 5.12p 5.24p 0
18/08/2015 5.51p 5.53p 5.41p 5.53p 0
17/08/2015 5.52p 5.52p 5.41p 5.51p 346
14/08/2015 5.51p 5.59p 5.49p 6.25p 0
13/08/2015 5.35p 5.55p 5.15p 6.25p 0
12/08/2015 5.31p 5.45p 5.11p 6.25p 0
11/08/2015 5.50p 5.58p 5.41p 6.25p 0
10/08/2015 5.46p 5.56p 5.45p 6.25p 0
07/08/2015 5.44p 5.59p 5.36p 6.25p 0
06/08/2015 5.31p 5.47p 5.31p 6.25p 1749
05/08/2015 5.36p 5.60p 5.29p 6.25p 0
04/08/2015 5.56p 5.61p 5.53p 6.25p 0
03/08/2015 5.35p 5.59p 5.35p 6.25p 0
31/07/2015 5.26p 5.35p 5.26p 6.25p 6612
30/07/2015 5.31p 5.39p 5.17p 6.25p 0
29/07/2015 5.15p 5.30p 5.15p 6.25p 2496
28/07/2015 5.00p 5.07p 4.95p 6.25p 0
27/07/2015 5.04p 5.22p 4.91p 6.25p 0
24/07/2015 5.34p 5.35p 5.08p 6.25p 0
23/07/2015 5.36p 5.42p 5.28p 6.25p 0
22/07/2015 5.30p 5.38p 5.28p 6.25p 0
21/07/2015 5.46p 5.46p 5.28p 6.25p 1028
20/07/2015 5.38p 5.45p 5.38p 6.25p 1666
17/07/2015 5.36p 5.42p 5.29p 6.25p 12271
16/07/2015 5.24p 5.38p 5.20p 6.25p 0
15/07/2015 5.28p 5.30p 5.11p 6.25p 0
14/07/2015 5.26p 5.37p 5.21p 6.25p 0
13/07/2015 5.22p 5.30p 5.22p 6.25p 1668
10/07/2015 5.14p 5.21p 5.12p 6.25p 0
09/07/2015 4.98p 5.15p 4.91p 6.25p 0
08/07/2015 4.86p 5.00p 4.85p 6.25p 0
07/07/2015 5.01p 5.09p 4.77p 6.25p 0
06/07/2015 5.09p 5.09p 4.89p 6.25p 2505
03/07/2015 5.12p 5.18p 5.12p 6.25p 1624
02/07/2015 5.22p 5.28p 5.08p 6.25p 0
01/07/2015 5.20p 5.28p 5.12p 6.25p 0
30/06/2015 5.09p 5.21p 5.05p 6.25p 0
29/06/2015 5.05p 5.25p 5.02p 6.25p 0
26/06/2015 5.08p 5.25p 5.08p 6.25p 76
25/06/2015 5.16p 5.29p 5.01p 6.25p 0
24/06/2015 5.26p 5.28p 5.11p 6.25p 0
23/06/2015 5.15p 5.26p 5.15p 6.25p 0
22/06/2015 5.04p 5.19p 5.04p 6.25p 9603
19/06/2015 5.08p 5.08p 4.90p 6.25p 824
18/06/2015 4.91p 5.05p 4.83p 6.25p 3632
17/06/2015 5.14p 5.21p 4.89p 6.25p 0
16/06/2015 4.97p 5.16p 4.95p 6.25p 0
15/06/2015 4.92p 4.99p 4.90p 6.25p 382
12/06/2015 5.11p 5.18p 4.96p 6.25p 0
11/06/2015 5.19p 5.26p 5.10p 6.25p 0
10/06/2015 5.06p 5.20p 5.01p 6.25p 0
09/06/2015 4.86p 5.05p 4.85p 6.25p 0
08/06/2015 5.14p 5.21p 4.90p 6.25p 0
05/06/2015 5.22p 5.29p 5.09p 6.25p 0
04/06/2015 5.30p 5.30p 5.19p 6.25p 0
03/06/2015 5.32p 5.40p 5.21p 6.25p 4247
02/06/2015 5.26p 5.35p 5.25p 6.25p 0
01/06/2015 5.28p 5.35p 5.18p 6.25p 0
29/05/2015 5.33p 5.40p 5.21p 6.25p 0
28/05/2015 5.31p 5.39p 5.25p 6.25p 0
27/05/2015 5.27p 5.34p 5.21p 6.25p 0
26/05/2015 5.32p 5.32p 5.19p 6.25p 8327
22/05/2015 5.14p 5.31p 5.14p 6.25p 0
21/05/2015 5.19p 5.19p 5.15p 6.25p 6936
20/05/2015 5.08p 5.17p 5.08p 6.25p 6040
19/05/2015 5.15p 5.15p 5.02p 6.25p 0
18/05/2015 5.08p 5.15p 5.00p 6.25p 0
15/05/2015 5.09p 5.16p 5.00p 6.25p 1987
14/05/2015 5.08p 5.21p 5.05p 6.25p 0
13/05/2015 5.08p 5.22p 5.00p 6.25p 0
12/05/2015 5.02p 5.07p 5.02p 6.25p 1666
11/05/2015 4.93p 5.15p 4.85p 6.25p 0
08/05/2015 4.84p 4.88p 4.80p 6.25p 26196
07/05/2015 4.68p 4.68p 4.59p 6.25p 21954
06/05/2015 4.47p 4.89p 4.47p 6.25p 6667
05/05/2015 4.31p 4.43p 4.25p 6.25p 0
01/05/2015 4.35p 4.35p 4.35p 6.25p 0
30/04/2015 4.34p 4.35p 4.33p 6.25p 4165
29/04/2015 4.43p 4.45p 4.43p 6.25p 9851
28/04/2015 4.42p 4.45p 4.42p 6.25p 1843
27/04/2015 4.39p 4.46p 4.35p 6.25p 0
24/04/2015 4.39p 4.39p 4.28p 6.25p 10000
23/04/2015 4.35p 4.35p 4.24p 6.25p 0
22/04/2015 4.40p 4.44p 4.26p 6.25p 0
21/04/2015 4.47p 4.47p 4.40p 6.25p 5970
20/04/2015 4.38p 4.50p 4.38p 6.25p 0
17/04/2015 4.46p 4.46p 4.39p 6.25p 3936
16/04/2015 4.71p 4.71p 4.50p 6.25p 493
15/04/2015 4.44p 4.69p 4.44p 6.25p 28317
14/04/2015 4.40p 4.42p 4.34p 6.25p 0
13/04/2015 4.35p 4.40p 4.29p 6.25p 0
10/04/2015 4.30p 4.41p 4.30p 6.25p 423
09/04/2015 4.29p 4.34p 4.23p 6.25p 0
08/04/2015 4.08p 4.30p 4.08p 6.25p 1115
07/04/2015 3.91p 4.10p 3.91p 6.25p 4113
02/04/2015 3.94p 3.94p 3.84p 6.25p 200
01/04/2015 3.93p 3.95p 3.87p 6.25p 323
31/03/2015 3.89p 3.93p 3.86p 6.25p 0
30/03/2015 3.91p 3.94p 3.84p 6.25p 0
27/03/2015 3.91p 3.96p 3.83p 6.25p 0
26/03/2015 3.87p 3.90p 3.77p 6.25p 667
25/03/2015 3.95p 3.95p 3.84p 6.25p 500
24/03/2015 3.93p 3.96p 3.93p 6.25p 1163
23/03/2015 3.92p 4.03p 3.86p 6.25p 0
20/03/2015 3.83p 4.00p 3.83p 6.25p 1000
19/03/2015 3.97p 4.01p 3.80p 6.25p 247
18/03/2015 3.95p 4.00p 3.94p 6.25p 16888
17/03/2015 4.08p 4.08p 3.96p 6.25p 2558
16/03/2015 4.08p 4.14p 4.04p 6.25p 0
13/03/2015 4.11p 4.11p 4.03p 6.25p 22405
12/03/2015 4.00p 4.12p 4.00p 6.25p 0
11/03/2015 3.93p 4.00p 3.90p 6.25p 0
10/03/2015 3.98p 3.98p 3.90p 6.25p 2453
09/03/2015 4.06p 4.06p 4.05p 6.25p 1664
06/03/2015 4.03p 4.10p 4.02p 6.25p 6748
05/03/2015 3.95p 4.05p 3.95p 6.25p 1270
04/03/2015 3.95p 4.00p 3.91p 6.25p 1691
03/03/2015 4.05p 4.06p 3.85p 6.25p 0
02/03/2015 4.07p 4.07p 3.96p 6.25p 835
27/02/2015 3.98p 4.05p 3.94p 6.25p 0
26/02/2015 3.91p 4.00p 3.91p 6.25p 1028
25/02/2015 3.93p 3.96p 3.85p 6.25p 0
24/02/2015 3.84p 3.90p 3.84p 6.25p 0
23/02/2015 3.90p 3.97p 3.77p 6.25p 0
20/02/2015 3.90p 3.94p 3.84p 6.25p 0
19/02/2015 3.92p 3.92p 3.85p 6.25p 28663
18/02/2015 3.93p 3.98p 3.86p 6.25p 0
17/02/2015 3.94p 3.94p 3.90p 6.25p 38
16/02/2015 3.90p 4.00p 3.90p 6.25p 834
13/02/2015 4.01p 4.05p 3.84p 6.25p 0
12/02/2015 3.78p 4.00p 3.78p 6.25p 0
11/02/2015 4.31p 4.42p 3.84p 6.25p 0
10/02/2015 4.33p 4.38p 4.33p 6.25p 1676
09/02/2015 4.33p 4.41p 4.26p 6.25p 0
06/02/2015 4.32p 4.40p 4.32p 6.25p 900
05/02/2015 4.26p 4.35p 4.25p 6.25p 0
04/02/2015 4.25p 4.32p 4.19p 6.25p 0
03/02/2015 4.16p 4.25p 4.16p 6.25p 295
02/02/2015 4.08p 4.13p 4.06p 6.25p 0
30/01/2015 4.04p 4.14p 4.00p 6.25p 0
29/01/2015 4.09p 4.14p 3.96p 6.25p 0
28/01/2015 4.13p 4.16p 4.06p 6.25p 600
27/01/2015 4.32p 4.36p 4.04p 6.25p 0
26/01/2015 4.23p 4.33p 4.20p 6.25p 0
23/01/2015 4.32p 4.32p 4.20p 6.25p 980
22/01/2015 4.26p 4.37p 4.25p 6.25p 0
21/01/2015 4.13p 4.25p 4.13p 6.25p 0
20/01/2015 4.12p 4.17p 4.08p 6.25p 0
19/01/2015 4.17p 4.23p 4.08p 6.25p 0
16/01/2015 4.09p 4.20p 4.04p 6.25p 0
15/01/2015 4.03p 4.10p 3.98p 6.25p 0
14/01/2015 4.05p 4.09p 3.95p 6.25p 671
13/01/2015 4.11p 4.15p 4.09p 6.25p 829
12/01/2015 4.07p 4.13p 4.05p 6.25p 7116
09/01/2015 4.12p 4.16p 3.97p 6.25p 0
08/01/2015 4.03p 4.15p 4.03p 6.25p 14189
07/01/2015 4.05p 4.05p 3.85p 6.25p 1000
06/01/2015 4.15p 4.17p 3.97p 6.25p 0
05/01/2015 4.22p 4.22p 4.10p 6.25p 2499
02/01/2015 4.07p 4.32p 4.00p 6.25p 0
31/12/2014 4.00p 4.00p 4.00p 6.25p 0
30/12/2014 4.13p 4.13p 4.00p 6.25p 88
29/12/2014 4.11p 4.15p 4.07p 6.25p 0
24/12/2014 4.10p 4.10p 4.10p 6.25p 0
23/12/2014 4.06p 4.12p 4.06p 6.25p 3450
22/12/2014 4.05p 4.09p 4.04p 6.25p 0

*Close Price adjusted for both dividends and splits