Deutz AG (0E4K) Share Price

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

Date Open High Low Close* Volume
19/12/2014 4.07p 4.08p 4.01p 6.25p 800
18/12/2014 3.97p 4.05p 3.90p 6.25p 0
17/12/2014 3.87p 3.90p 3.82p 6.25p 0
16/12/2014 3.74p 3.83p 3.68p 6.25p 943
15/12/2014 3.84p 3.91p 3.74p 6.25p 0
12/12/2014 3.94p 3.94p 3.82p 6.25p 833
11/12/2014 3.95p 3.95p 3.95p 6.25p 2000
10/12/2014 4.02p 4.02p 3.99p 6.25p 238
09/12/2014 3.98p 3.98p 3.98p 6.25p 1666
08/12/2014 4.14p 4.19p 4.08p 6.25p 4879
05/12/2014 4.03p 4.20p 4.03p 6.25p 5850
04/12/2014 3.99p 4.10p 3.96p 6.25p 0
03/12/2014 3.86p 4.01p 3.84p 6.25p 0
02/12/2014 3.81p 3.89p 3.78p 6.25p 0
01/12/2014 3.82p 3.89p 3.76p 6.25p 0
28/11/2014 3.84p 3.90p 3.78p 6.25p 0
27/11/2014 3.97p 3.99p 3.82p 6.25p 0
26/11/2014 3.86p 3.96p 3.86p 6.25p 843
25/11/2014 3.83p 3.86p 3.82p 6.25p 21270
24/11/2014 3.87p 3.87p 3.79p 6.25p 0
21/11/2014 3.85p 3.85p 3.80p 6.25p 274
20/11/2014 3.89p 3.95p 3.80p 6.25p 0
19/11/2014 3.82p 3.86p 3.82p 6.25p 832
18/11/2014 3.89p 3.90p 3.81p 6.25p 0
17/11/2014 3.79p 3.85p 3.79p 6.25p 3047
14/11/2014 3.87p 3.89p 3.79p 6.25p 0
13/11/2014 3.94p 4.02p 3.81p 6.25p 0
12/11/2014 4.02p 4.04p 3.86p 6.25p 0
11/11/2014 4.03p 4.11p 3.98p 6.25p 0
10/11/2014 3.94p 4.07p 3.94p 6.25p 515
07/11/2014 3.81p 3.90p 3.81p 6.25p 5911
06/11/2014 3.62p 3.79p 3.58p 6.25p 0
05/11/2014 3.55p 3.60p 3.55p 6.25p 1743
04/11/2014 3.62p 3.63p 3.52p 6.25p 0
03/11/2014 3.62p 3.62p 3.56p 6.25p 334
31/10/2014 3.51p 3.61p 3.47p 6.25p 0
30/10/2014 3.45p 3.48p 3.44p 6.25p 36
29/10/2014 3.48p 3.49p 3.39p 6.25p 0
28/10/2014 3.40p 3.47p 3.34p 6.25p 0
27/10/2014 3.43p 3.44p 3.32p 6.25p 0
24/10/2014 3.39p 3.45p 3.36p 6.25p 0
23/10/2014 3.37p 3.46p 3.35p 6.25p 0
22/10/2014 3.44p 3.52p 3.41p 6.25p 700
21/10/2014 3.52p 3.52p 3.31p 6.25p 5625
20/10/2014 3.81p 3.81p 3.71p 6.25p 443
17/10/2014 3.92p 3.94p 3.81p 6.25p 4391
16/10/2014 3.83p 3.91p 3.77p 6.25p 243
15/10/2014 3.93p 3.93p 3.80p 6.25p 3000
14/10/2014 3.80p 3.86p 3.80p 6.25p 73065
13/10/2014 3.72p 3.80p 3.72p 6.25p 603
10/10/2014 3.85p 3.89p 3.72p 6.25p 0
09/10/2014 4.03p 4.03p 3.84p 6.25p 1904
08/10/2014 3.87p 3.94p 3.87p 6.25p 400
07/10/2014 4.05p 4.05p 3.91p 6.25p 1490
06/10/2014 4.06p 4.07p 4.03p 6.25p 154
03/10/2014 4.03p 4.03p 4.03p 6.25p 0
02/10/2014 4.03p 4.05p 3.99p 6.25p 12057
01/10/2014 4.17p 4.17p 4.03p 6.25p 2383
30/09/2014 4.24p 4.25p 4.18p 6.25p 854
29/09/2014 4.25p 4.28p 4.22p 6.25p 1669
26/09/2014 4.26p 4.26p 4.22p 6.25p 963
25/09/2014 4.34p 4.34p 4.26p 6.25p 244
24/09/2014 4.34p 4.34p 4.27p 6.25p 1654
23/09/2014 4.46p 4.46p 4.36p 6.25p 116
22/09/2014 4.48p 4.48p 4.45p 6.25p 147
19/09/2014 4.53p 4.53p 4.49p 6.25p 45
18/09/2014 4.48p 4.54p 4.45p 6.25p 0
17/09/2014 4.53p 4.54p 4.43p 6.25p 0
16/09/2014 4.52p 4.56p 4.46p 6.25p 0
15/09/2014 4.58p 4.62p 4.49p 6.25p 0
12/09/2014 4.65p 4.65p 4.53p 6.25p 0
11/09/2014 4.65p 4.69p 4.61p 6.25p 0
10/09/2014 4.67p 4.74p 4.63p 6.25p 0
09/09/2014 4.82p 4.85p 4.68p 6.25p 0
08/09/2014 4.87p 4.87p 4.71p 6.25p 446
05/09/2014 4.78p 4.88p 4.78p 6.25p 739
04/09/2014 4.65p 4.72p 4.65p 6.25p 833
03/09/2014 4.55p 4.64p 4.55p 6.25p 2474
02/09/2014 4.55p 4.57p 4.50p 6.25p 0
01/09/2014 4.49p 4.53p 4.48p 6.25p 274
29/08/2014 4.54p 4.54p 4.45p 6.25p 177
28/08/2014 4.64p 4.64p 4.48p 6.25p 0
27/08/2014 4.63p 4.67p 4.60p 6.25p 0
26/08/2014 4.63p 4.68p 4.59p 6.25p 440
22/08/2014 4.69p 4.71p 4.60p 6.25p 0
21/08/2014 4.57p 4.68p 4.57p 6.25p 0
20/08/2014 4.63p 4.63p 4.61p 6.25p 1666
19/08/2014 4.61p 4.62p 4.49p 6.25p 0
18/08/2014 4.51p 4.52p 4.43p 6.25p 0
15/08/2014 4.49p 4.49p 4.44p 6.25p 7763
14/08/2014 4.50p 4.50p 4.46p 6.25p 1022
13/08/2014 4.56p 4.56p 4.47p 6.25p 12942
12/08/2014 4.47p 4.65p 4.47p 6.25p 12463
11/08/2014 4.68p 4.70p 4.66p 6.25p 843
08/08/2014 4.57p 4.61p 4.55p 6.25p 10942
07/08/2014 4.79p 4.84p 4.76p 6.25p 15742
06/08/2014 4.96p 4.96p 4.83p 6.25p 2109
05/08/2014 4.95p 4.95p 4.91p 6.25p 650
04/08/2014 5.05p 5.05p 4.84p 6.25p 363
01/08/2014 5.14p 6.25p 4.84p 6.25p 0
31/07/2014 5.50p 5.55p 5.24p 6.25p 2606
30/07/2014 5.56p 5.56p 5.47p 6.25p 194
29/07/2014 5.59p 5.59p 5.54p 6.25p 1144
28/07/2014 5.62p 5.62p 5.51p 6.25p 769
25/07/2014 5.57p 6.25p 5.52p 6.25p 0
24/07/2014 5.57p 5.59p 5.52p 6.25p 1089
23/07/2014 5.62p 5.62p 5.55p 6.25p 784
22/07/2014 5.43p 5.62p 5.43p 6.25p 9699
21/07/2014 5.39p 5.40p 5.35p 6.25p 1934
18/07/2014 5.38p 5.39p 5.34p 6.25p 18455
17/07/2014 5.50p 5.50p 5.46p 6.25p 485
16/07/2014 5.53p 6.25p 5.45p 6.25p 0
15/07/2014 5.56p 5.56p 5.45p 6.25p 2739
14/07/2014 5.56p 6.25p 5.46p 6.25p 0
11/07/2014 5.50p 5.51p 5.46p 6.25p 222
10/07/2014 5.65p 6.25p 5.43p 6.25p 0
09/07/2014 5.64p 6.25p 5.60p 6.25p 0
08/07/2014 5.82p 5.82p 5.63p 6.25p 546
07/07/2014 5.89p 5.91p 5.76p 6.25p 1991
04/07/2014 6.00p 6.00p 5.87p 6.25p 475
03/07/2014 5.87p 5.97p 5.87p 6.25p 400
02/07/2014 5.82p 5.90p 5.82p 6.25p 4477
01/07/2014 5.83p 6.25p 5.77p 6.25p 0
30/06/2014 5.84p 5.84p 5.79p 6.25p 1471
27/06/2014 5.91p 6.25p 5.80p 6.25p 0
26/06/2014 5.88p 5.91p 5.86p 6.25p 159
25/06/2014 6.01p 6.29p 5.80p 6.25p 0
24/06/2014 6.07p 6.29p 6.00p 6.25p 0
23/06/2014 6.09p 6.29p 6.03p 6.25p 0
20/06/2014 6.23p 6.29p 6.08p 6.25p 0
19/06/2014 6.14p 6.25p 6.08p 6.25p 0
18/06/2014 6.08p 6.11p 6.08p 6.25p 213
17/06/2014 6.07p 6.07p 6.01p 6.25p 697
16/06/2014 6.05p 6.25p 5.99p 6.25p 0
13/06/2014 6.13p 6.25p 6.01p 6.25p 0
12/06/2014 6.17p 6.25p 6.06p 6.25p 0
11/06/2014 6.23p 6.23p 6.13p 6.25p 150
10/06/2014 6.44p 6.48p 5.99p 6.25p 0
09/06/2014 6.41p 6.44p 5.99p 6.25p 0
06/06/2014 6.27p 6.38p 5.99p 6.25p 0
05/06/2014 6.12p 6.29p 5.99p 6.25p 0
04/06/2014 6.05p 6.29p 5.99p 6.25p 0
03/06/2014 6.08p 6.29p 5.99p 6.25p 0
02/06/2014 6.26p 6.33p 6.10p 6.25p 0
30/05/2014 6.29p 6.33p 6.15p 6.25p 0
29/05/2014 6.22p 6.31p 6.22p 6.25p 299
28/05/2014 6.19p 6.28p 6.19p 6.25p 52
27/05/2014 6.21p 6.25p 5.87p 6.25p 0
23/05/2014 5.87p 6.07p 5.87p 6.25p 2935
22/05/2014 5.86p 6.25p 5.73p 6.25p 0
21/05/2014 5.83p 6.25p 5.73p 6.25p 0
20/05/2014 5.81p 6.25p 5.74p 6.25p 0
19/05/2014 5.82p 5.82p 5.74p 6.25p 116
16/05/2014 6.02p 6.49p 5.75p 6.25p 0
15/05/2014 6.25p 6.49p 5.92p 6.25p 0
14/05/2014 6.45p 6.49p 6.22p 6.25p 0
13/05/2014 6.28p 6.42p 6.28p 6.42p 431
12/05/2014 6.26p 6.28p 6.17p 6.22p 0
09/05/2014 6.23p 6.23p 6.17p 6.20p 1074
08/05/2014 6.25p 6.37p 6.19p 6.24p 381
07/05/2014 6.21p 6.27p 5.93p 6.22p 0
06/05/2014 6.22p 6.25p 5.93p 6.24p 0
02/05/2014 6.04p 6.18p 6.04p 5.93p 303
01/05/2014 5.99p 6.02p 5.93p 5.93p 0
30/04/2014 5.99p 6.02p 5.95p 5.93p 1920
29/04/2014 6.03p 6.03p 5.93p 5.93p 1257
28/04/2014 5.97p 5.97p 5.93p 5.93p 17
25/04/2014 5.99p 5.99p 5.91p 5.93p 3219
24/04/2014 6.12p 6.14p 5.94p 6.04p 0
23/04/2014 6.04p 6.07p 6.01p 6.07p 68
22/04/2014 5.97p 6.03p 5.97p 6.01p 3071
17/04/2014 5.89p 5.92p 5.89p 5.92p 44514
16/04/2014 5.71p 5.83p 5.60p 5.76p 0
15/04/2014 5.83p 5.83p 5.60p 5.61p 1612
14/04/2014 6.00p 6.00p 5.68p 5.82p 5399
11/04/2014 6.09p 6.63p 6.03p 6.07p 0
10/04/2014 6.43p 6.63p 6.07p 6.22p 0
09/04/2014 6.34p 6.63p 6.07p 6.37p 0
08/04/2014 6.33p 6.63p 6.07p 6.30p 0
07/04/2014 6.29p 6.63p 6.29p 6.37p 0
04/04/2014 6.57p 6.63p 6.50p 6.54p 396
03/04/2014 6.41p 6.60p 6.15p 6.56p 0
02/04/2014 6.45p 6.49p 6.15p 6.43p 0
01/04/2014 6.15p 6.44p 6.15p 6.44p 865
31/03/2014 6.14p 6.14p 6.08p 6.12p 150
28/03/2014 6.28p 6.28p 6.08p 6.08p 678
27/03/2014 6.06p 6.20p 6.00p 6.16p 0
26/03/2014 6.09p 6.20p 6.00p 6.08p 0
25/03/2014 6.20p 6.20p 6.01p 6.05p 9922
24/03/2014 6.38p 6.38p 6.12p 6.16p 1560
21/03/2014 6.66p 7.12p 6.42p 6.49p 0
20/03/2014 6.97p 7.12p 6.45p 6.53p 7931
19/03/2014 7.57p 7.57p 7.37p 7.41p 395
18/03/2014 7.53p 7.55p 7.47p 7.55p 3392
17/03/2014 7.19p 7.56p 7.10p 7.53p 3128
14/03/2014 6.99p 7.07p 6.96p 7.05p 975
13/03/2014 7.53p 7.69p 7.11p 7.13p 0
12/03/2014 7.62p 7.69p 7.41p 7.51p 0
11/03/2014 7.68p 7.68p 7.61p 7.63p 922
10/03/2014 7.71p 7.71p 7.59p 7.65p 135

*Close Price adjusted for both dividends and splits