UK markets open in 4 hours 15 minutes

DEUTZ Aktiengesellschaft (0E4K.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.3823-0.0387 (-1.13%)
At close: 06:19PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223.39403.42403.31283.34303.34305,417
04 Oct 20223.36803.43293.33603.42103.421019,272
03 Oct 20223.13003.26203.11803.26903.269048,002
30 Sept 20223.05003.18803.04003.17903.179038,699
29 Sept 20223.19103.15202.99203.01303.0130331,597
28 Sept 20223.17103.20003.11003.19703.19701,091,848
27 Sept 20223.36203.35603.21403.22603.2260172,793
26 Sept 20223.25303.34403.24803.32903.3290238,830
23 Sept 20223.43703.44603.23803.27303.2730125,182
22 Sept 20223.49503.51003.41113.41303.4130139,699
21 Sept 20223.52003.56003.50603.53803.5380164,681
20 Sept 20223.60003.63403.53603.53403.534026,152
16 Sept 20223.50703.53203.50003.52603.526074,155
15 Sept 20223.55603.56403.52003.53203.532041,116
14 Sept 20223.57703.60603.49803.53803.5380247,737
13 Sept 20223.76203.75003.61003.63003.630028,464
12 Sept 20223.70803.75203.67523.74103.741051,384
09 Sept 20223.59503.65603.61403.64703.64709,455
08 Sept 20223.60603.59603.54003.58703.587029,068
07 Sept 20223.59103.60203.55203.57503.575031,707
06 Sept 20223.58103.65603.57583.60603.606096,672
05 Sept 20223.60803.65603.59003.60203.602035,541
02 Sept 20223.61603.72403.61403.71203.712034,552
01 Sept 20223.71803.72803.59593.60803.608046,740
31 Aug 20223.79803.79803.74403.74303.743063,263
30 Aug 20223.78603.83803.75603.74903.74901,047,483
26 Aug 20223.83303.90003.77603.80103.801037,793
25 Aug 20223.91703.92003.80603.85803.858054,398
24 Aug 20223.88903.92413.84843.86803.868053,030
23 Aug 20223.85403.97803.88003.91703.917048,809
22 Aug 20224.08804.08403.91203.92003.920034,201
19 Aug 20224.21504.22804.12404.13904.139019,212
18 Aug 20224.21704.29804.23604.22904.22907,917
17 Aug 20224.36904.35004.24804.26204.262054,857
16 Aug 20224.32204.37004.30904.36704.367045,918
15 Aug 20224.34404.35404.26004.29504.2950104,304
12 Aug 20224.43004.43604.30404.35404.354041,722
11 Aug 20224.62504.56404.36804.62504.6250136,829
10 Aug 20224.24404.42604.22744.43204.432029,895
09 Aug 20224.32004.34804.26004.26204.2620147,463
08 Aug 20224.32204.36604.27404.35004.350017,411
05 Aug 20224.24604.33004.00794.27604.2760352,759
04 Aug 20224.04704.28804.05404.30104.3010117,954
03 Aug 20224.01204.01803.98603.98103.9810200,041
02 Aug 20224.02404.01603.95003.95803.9580187,074
01 Aug 20224.11604.11004.00604.02404.0240868,671
29 Jul 20223.95604.06603.99404.07104.0710155,489
28 Jul 20223.86603.93003.86003.89503.895037,980
27 Jul 20223.84803.86003.81803.85003.85008,091
26 Jul 20223.93003.89403.80943.84003.840036,875
25 Jul 20223.95803.98203.91603.91703.917017,489
22 Jul 20223.95803.98403.90603.96503.965064,937
21 Jul 20224.03404.03043.89203.91503.915075,355
20 Jul 20224.00804.01603.95203.96503.965023,163
19 Jul 20223.83303.98603.78603.94803.948060,255
18 Jul 20223.83303.89203.84603.85403.854025,162
15 Jul 20223.77203.83603.73803.80703.807086,608
14 Jul 20223.76403.84803.70603.71803.718048,444
13 Jul 20223.89303.89203.74803.80703.807091,010
12 Jul 20223.87003.87203.73203.86003.860065,429
11 Jul 20223.87003.93003.85403.87003.870046,923
08 Jul 20223.87403.99003.84403.96303.963079,077
07 Jul 20223.73903.88003.75003.85803.8580118,901
06 Jul 20223.64103.70603.63803.71003.710060,571
05 Jul 20223.80503.82603.60003.62803.628042,712
04 Jul 20223.79003.80403.75003.78603.786033,300
01 Jul 20223.63403.81803.65403.73303.7330101,681
30 Jun 20223.76003.73403.55003.65903.6590104,682
29 Jun 20224.01204.02003.77003.78803.788075,051
28 Jun 20223.97104.06403.97204.03204.032079,482
27 Jun 20223.86804.02203.87603.97303.973040,515
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...