UK Markets closed

DEUTZ Aktiengesellschaft (0E4K.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.8350+0.0820 (+2.18%)
At close: 05:51PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.76003.86003.67803.83503.835081,947
23 Jun 20223.95403.97003.71063.75303.753089,699
22 Jun 20224.03604.02603.91403.97303.973081,496
21 Jun 20224.12304.18004.08804.09004.090026,772
20 Jun 20224.11604.12404.02404.12304.123042,928
17 Jun 20224.03204.10404.01004.09204.092068,512
16 Jun 20224.20304.19403.98004.01604.016041,144
15 Jun 20224.22104.23854.18204.21304.213070,883
14 Jun 20224.20504.22204.15804.19604.196086,040
13 Jun 20224.24804.27004.17144.20704.207054,445
10 Jun 20224.52704.54004.32604.34604.346071,720
09 Jun 20224.60504.61604.54804.53104.531019,235
08 Jun 20224.67204.68804.58604.61904.619040,098
07 Jun 20224.59204.61604.53204.57604.576062,759
06 Jun 20224.53704.62004.56204.59404.5940101,228
01 Jun 20224.49204.55204.46604.50604.506027,653
31 May 20224.49004.51804.44204.47304.473059,520
30 May 20224.49404.52804.48604.49604.496035,899
27 May 20224.43004.46204.41004.43404.434074,852
26 May 20224.36104.41404.33004.36704.367057,507
25 May 20224.19404.33204.21964.28104.281071,551
24 May 20224.26604.29204.20204.23304.2330132,776
23 May 20224.25404.43004.22704.29704.2970623,809
20 May 20224.23304.29804.17004.18204.1820493,605
19 May 20224.24004.21604.05204.18404.1840105,620
18 May 20224.36704.37604.22204.22104.2210224,903
17 May 20224.24804.34804.29004.34804.348045,850
16 May 20224.24604.27404.18804.22904.229042,884
13 May 20224.22104.27804.21204.24204.242024,635
12 May 20224.06504.21404.05604.20904.209053,072
11 May 20224.12704.17804.08004.16004.160069,841
10 May 20224.10404.17004.09204.10804.108033,362
09 May 20224.14304.15404.05004.08404.084026,560
06 May 20224.05704.16004.03604.12104.1210266,185
05 May 20224.20904.27404.03384.06504.0650114,946
04 May 20224.23104.19004.13004.18004.180082,266
03 May 20224.22504.21804.17094.17004.1700215,818
29 Apr 20224.32804.33204.23404.22104.2210123,844
28 Apr 20224.44504.45804.34004.39104.3910171,670
27 Apr 20224.21904.24404.14404.23704.2370131,469
26 Apr 20224.34804.35404.21204.24804.2480103,753
25 Apr 20224.35004.45804.29004.32204.3220259,873
22 Apr 20224.53904.57404.43804.49604.4960155,119
21 Apr 20224.49404.63484.54604.60304.603026,952
20 Apr 20224.48404.50804.40004.51404.5140231,606
19 Apr 20224.30504.45004.24404.42004.4200145,831
14 Apr 20224.30904.29814.23604.25604.256087,093
13 Apr 20224.27804.30604.19804.26004.2600128,889
12 Apr 20224.43004.42404.27204.30704.3070307,958
11 Apr 20224.47504.48204.45004.47104.471017,091
08 Apr 20224.35804.47404.37204.45504.4550212,088
07 Apr 20224.33604.43804.32804.38104.381078,758
06 Apr 20224.57204.56404.29204.30904.3090126,986
05 Apr 20224.73404.73604.52374.51604.516068,268
04 Apr 20224.75604.75804.67404.69904.699042,614
01 Apr 20224.73004.79004.71204.75404.754054,642
31 Mar 20224.86504.90404.71204.73004.730085,364
30 Mar 20225.00054.97434.83604.88354.883565,887
29 Mar 20224.89355.01004.86604.97604.9760165,146
28 Mar 20224.77904.87204.79804.81404.814084,850
25 Mar 20224.95154.93004.77604.78304.7830104,539
24 Mar 20224.96804.96604.87804.89804.8980105,648
23 Mar 20225.10955.13504.94004.98604.986076,949
22 Mar 20225.07405.12005.05505.06505.065063,830
21 Mar 20225.07405.11005.02505.09305.093043,059
18 Mar 20225.10855.10005.02005.03955.0395280,881
17 Mar 20225.23505.27505.09505.12755.127551,754
16 Mar 20225.26005.24505.07005.24005.240075,239
15 Mar 20225.31255.28505.06335.07405.074080,941
14 Mar 20225.22505.34005.08005.18255.182552,818
11 Mar 20224.85105.01504.84004.93354.933572,534
10 Mar 20224.99054.91604.76604.79704.7970144,062
09 Mar 20224.94254.95054.81204.92704.927097,312
08 Mar 20224.38704.74014.36004.72404.7240119,902
07 Mar 20224.44504.61004.17204.53304.5330134,499
04 Mar 20224.72204.74804.51204.53504.5350156,017
03 Mar 20224.90454.99404.79204.81004.810052,849
02 Mar 20224.80604.88004.69804.88804.8880112,395
01 Mar 20225.13755.19504.78204.83404.834080,377
28 Feb 20225.01505.15565.00505.10755.107575,506
25 Feb 20224.97605.13004.89805.10405.104057,016
24 Feb 20224.94804.94004.72404.85504.8550133,977
23 Feb 20225.13755.24005.06005.08305.083067,903
22 Feb 20225.00705.16975.07005.13255.132560,932
21 Feb 20225.33755.33005.12505.17755.177540,261
18 Feb 20225.49005.49005.30005.32255.3225120,433
17 Feb 20225.58755.64505.46005.44005.4400276,811
16 Feb 20225.87505.92005.62005.64005.6400111,107
15 Feb 20225.57255.85005.55505.84505.8450111,599
14 Feb 20225.58755.62005.02005.50255.5025368,920
11 Feb 20225.82505.81505.71505.80505.805029,602
10 Feb 20225.88005.90005.79505.86505.865089,216
09 Feb 20225.78755.91505.76505.88005.880036,448
08 Feb 20225.75755.78005.65005.70255.702533,386
07 Feb 20225.81005.79505.67505.75255.752542,896
04 Feb 20225.89005.82505.68995.76755.767537,838
03 Feb 20226.00505.93005.74995.86005.860072,307
02 Feb 20226.07506.15006.04976.05506.055037,922
01 Feb 20226.10756.15506.02506.00506.005051,145
31 Jan 20226.10256.13506.02006.00506.005023,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...