DEUTZ Aktiengesellschaft (0E4K.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:51PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 3.7600 | 3.8600 | 3.6780 | 3.8350 | 3.8350 | 81,947 |
| 23 Jun 2022 | 3.9540 | 3.9700 | 3.7106 | 3.7530 | 3.7530 | 89,699 |
| 22 Jun 2022 | 4.0360 | 4.0260 | 3.9140 | 3.9730 | 3.9730 | 81,496 |
| 21 Jun 2022 | 4.1230 | 4.1800 | 4.0880 | 4.0900 | 4.0900 | 26,772 |
| 20 Jun 2022 | 4.1160 | 4.1240 | 4.0240 | 4.1230 | 4.1230 | 42,928 |
| 17 Jun 2022 | 4.0320 | 4.1040 | 4.0100 | 4.0920 | 4.0920 | 68,512 |
| 16 Jun 2022 | 4.2030 | 4.1940 | 3.9800 | 4.0160 | 4.0160 | 41,144 |
| 15 Jun 2022 | 4.2210 | 4.2385 | 4.1820 | 4.2130 | 4.2130 | 70,883 |
| 14 Jun 2022 | 4.2050 | 4.2220 | 4.1580 | 4.1960 | 4.1960 | 86,040 |
| 13 Jun 2022 | 4.2480 | 4.2700 | 4.1714 | 4.2070 | 4.2070 | 54,445 |
| 10 Jun 2022 | 4.5270 | 4.5400 | 4.3260 | 4.3460 | 4.3460 | 71,720 |
| 09 Jun 2022 | 4.6050 | 4.6160 | 4.5480 | 4.5310 | 4.5310 | 19,235 |
| 08 Jun 2022 | 4.6720 | 4.6880 | 4.5860 | 4.6190 | 4.6190 | 40,098 |
| 07 Jun 2022 | 4.5920 | 4.6160 | 4.5320 | 4.5760 | 4.5760 | 62,759 |
| 06 Jun 2022 | 4.5370 | 4.6200 | 4.5620 | 4.5940 | 4.5940 | 101,228 |
| 01 Jun 2022 | 4.4920 | 4.5520 | 4.4660 | 4.5060 | 4.5060 | 27,653 |
| 31 May 2022 | 4.4900 | 4.5180 | 4.4420 | 4.4730 | 4.4730 | 59,520 |
| 30 May 2022 | 4.4940 | 4.5280 | 4.4860 | 4.4960 | 4.4960 | 35,899 |
| 27 May 2022 | 4.4300 | 4.4620 | 4.4100 | 4.4340 | 4.4340 | 74,852 |
| 26 May 2022 | 4.3610 | 4.4140 | 4.3300 | 4.3670 | 4.3670 | 57,507 |
| 25 May 2022 | 4.1940 | 4.3320 | 4.2196 | 4.2810 | 4.2810 | 71,551 |
| 24 May 2022 | 4.2660 | 4.2920 | 4.2020 | 4.2330 | 4.2330 | 132,776 |
| 23 May 2022 | 4.2540 | 4.4300 | 4.2270 | 4.2970 | 4.2970 | 623,809 |
| 20 May 2022 | 4.2330 | 4.2980 | 4.1700 | 4.1820 | 4.1820 | 493,605 |
| 19 May 2022 | 4.2400 | 4.2160 | 4.0520 | 4.1840 | 4.1840 | 105,620 |
| 18 May 2022 | 4.3670 | 4.3760 | 4.2220 | 4.2210 | 4.2210 | 224,903 |
| 17 May 2022 | 4.2480 | 4.3480 | 4.2900 | 4.3480 | 4.3480 | 45,850 |
| 16 May 2022 | 4.2460 | 4.2740 | 4.1880 | 4.2290 | 4.2290 | 42,884 |
| 13 May 2022 | 4.2210 | 4.2780 | 4.2120 | 4.2420 | 4.2420 | 24,635 |
| 12 May 2022 | 4.0650 | 4.2140 | 4.0560 | 4.2090 | 4.2090 | 53,072 |
| 11 May 2022 | 4.1270 | 4.1780 | 4.0800 | 4.1600 | 4.1600 | 69,841 |
| 10 May 2022 | 4.1040 | 4.1700 | 4.0920 | 4.1080 | 4.1080 | 33,362 |
| 09 May 2022 | 4.1430 | 4.1540 | 4.0500 | 4.0840 | 4.0840 | 26,560 |
| 06 May 2022 | 4.0570 | 4.1600 | 4.0360 | 4.1210 | 4.1210 | 266,185 |
| 05 May 2022 | 4.2090 | 4.2740 | 4.0338 | 4.0650 | 4.0650 | 114,946 |
| 04 May 2022 | 4.2310 | 4.1900 | 4.1300 | 4.1800 | 4.1800 | 82,266 |
| 03 May 2022 | 4.2250 | 4.2180 | 4.1709 | 4.1700 | 4.1700 | 215,818 |
| 29 Apr 2022 | 4.3280 | 4.3320 | 4.2340 | 4.2210 | 4.2210 | 123,844 |
| 28 Apr 2022 | 4.4450 | 4.4580 | 4.3400 | 4.3910 | 4.3910 | 171,670 |
| 27 Apr 2022 | 4.2190 | 4.2440 | 4.1440 | 4.2370 | 4.2370 | 131,469 |
| 26 Apr 2022 | 4.3480 | 4.3540 | 4.2120 | 4.2480 | 4.2480 | 103,753 |
| 25 Apr 2022 | 4.3500 | 4.4580 | 4.2900 | 4.3220 | 4.3220 | 259,873 |
| 22 Apr 2022 | 4.5390 | 4.5740 | 4.4380 | 4.4960 | 4.4960 | 155,119 |
| 21 Apr 2022 | 4.4940 | 4.6348 | 4.5460 | 4.6030 | 4.6030 | 26,952 |
| 20 Apr 2022 | 4.4840 | 4.5080 | 4.4000 | 4.5140 | 4.5140 | 231,606 |
| 19 Apr 2022 | 4.3050 | 4.4500 | 4.2440 | 4.4200 | 4.4200 | 145,831 |
| 14 Apr 2022 | 4.3090 | 4.2981 | 4.2360 | 4.2560 | 4.2560 | 87,093 |
| 13 Apr 2022 | 4.2780 | 4.3060 | 4.1980 | 4.2600 | 4.2600 | 128,889 |
| 12 Apr 2022 | 4.4300 | 4.4240 | 4.2720 | 4.3070 | 4.3070 | 307,958 |
| 11 Apr 2022 | 4.4750 | 4.4820 | 4.4500 | 4.4710 | 4.4710 | 17,091 |
| 08 Apr 2022 | 4.3580 | 4.4740 | 4.3720 | 4.4550 | 4.4550 | 212,088 |
| 07 Apr 2022 | 4.3360 | 4.4380 | 4.3280 | 4.3810 | 4.3810 | 78,758 |
| 06 Apr 2022 | 4.5720 | 4.5640 | 4.2920 | 4.3090 | 4.3090 | 126,986 |
| 05 Apr 2022 | 4.7340 | 4.7360 | 4.5237 | 4.5160 | 4.5160 | 68,268 |
| 04 Apr 2022 | 4.7560 | 4.7580 | 4.6740 | 4.6990 | 4.6990 | 42,614 |
| 01 Apr 2022 | 4.7300 | 4.7900 | 4.7120 | 4.7540 | 4.7540 | 54,642 |
| 31 Mar 2022 | 4.8650 | 4.9040 | 4.7120 | 4.7300 | 4.7300 | 85,364 |
| 30 Mar 2022 | 5.0005 | 4.9743 | 4.8360 | 4.8835 | 4.8835 | 65,887 |
| 29 Mar 2022 | 4.8935 | 5.0100 | 4.8660 | 4.9760 | 4.9760 | 165,146 |
| 28 Mar 2022 | 4.7790 | 4.8720 | 4.7980 | 4.8140 | 4.8140 | 84,850 |
| 25 Mar 2022 | 4.9515 | 4.9300 | 4.7760 | 4.7830 | 4.7830 | 104,539 |
| 24 Mar 2022 | 4.9680 | 4.9660 | 4.8780 | 4.8980 | 4.8980 | 105,648 |
| 23 Mar 2022 | 5.1095 | 5.1350 | 4.9400 | 4.9860 | 4.9860 | 76,949 |
| 22 Mar 2022 | 5.0740 | 5.1200 | 5.0550 | 5.0650 | 5.0650 | 63,830 |
| 21 Mar 2022 | 5.0740 | 5.1100 | 5.0250 | 5.0930 | 5.0930 | 43,059 |
| 18 Mar 2022 | 5.1085 | 5.1000 | 5.0200 | 5.0395 | 5.0395 | 280,881 |
| 17 Mar 2022 | 5.2350 | 5.2750 | 5.0950 | 5.1275 | 5.1275 | 51,754 |
| 16 Mar 2022 | 5.2600 | 5.2450 | 5.0700 | 5.2400 | 5.2400 | 75,239 |
| 15 Mar 2022 | 5.3125 | 5.2850 | 5.0633 | 5.0740 | 5.0740 | 80,941 |
| 14 Mar 2022 | 5.2250 | 5.3400 | 5.0800 | 5.1825 | 5.1825 | 52,818 |
| 11 Mar 2022 | 4.8510 | 5.0150 | 4.8400 | 4.9335 | 4.9335 | 72,534 |
| 10 Mar 2022 | 4.9905 | 4.9160 | 4.7660 | 4.7970 | 4.7970 | 144,062 |
| 09 Mar 2022 | 4.9425 | 4.9505 | 4.8120 | 4.9270 | 4.9270 | 97,312 |
| 08 Mar 2022 | 4.3870 | 4.7401 | 4.3600 | 4.7240 | 4.7240 | 119,902 |
| 07 Mar 2022 | 4.4450 | 4.6100 | 4.1720 | 4.5330 | 4.5330 | 134,499 |
| 04 Mar 2022 | 4.7220 | 4.7480 | 4.5120 | 4.5350 | 4.5350 | 156,017 |
| 03 Mar 2022 | 4.9045 | 4.9940 | 4.7920 | 4.8100 | 4.8100 | 52,849 |
| 02 Mar 2022 | 4.8060 | 4.8800 | 4.6980 | 4.8880 | 4.8880 | 112,395 |
| 01 Mar 2022 | 5.1375 | 5.1950 | 4.7820 | 4.8340 | 4.8340 | 80,377 |
| 28 Feb 2022 | 5.0150 | 5.1556 | 5.0050 | 5.1075 | 5.1075 | 75,506 |
| 25 Feb 2022 | 4.9760 | 5.1300 | 4.8980 | 5.1040 | 5.1040 | 57,016 |
| 24 Feb 2022 | 4.9480 | 4.9400 | 4.7240 | 4.8550 | 4.8550 | 133,977 |
| 23 Feb 2022 | 5.1375 | 5.2400 | 5.0600 | 5.0830 | 5.0830 | 67,903 |
| 22 Feb 2022 | 5.0070 | 5.1697 | 5.0700 | 5.1325 | 5.1325 | 60,932 |
| 21 Feb 2022 | 5.3375 | 5.3300 | 5.1250 | 5.1775 | 5.1775 | 40,261 |
| 18 Feb 2022 | 5.4900 | 5.4900 | 5.3000 | 5.3225 | 5.3225 | 120,433 |
| 17 Feb 2022 | 5.5875 | 5.6450 | 5.4600 | 5.4400 | 5.4400 | 276,811 |
| 16 Feb 2022 | 5.8750 | 5.9200 | 5.6200 | 5.6400 | 5.6400 | 111,107 |
| 15 Feb 2022 | 5.5725 | 5.8500 | 5.5550 | 5.8450 | 5.8450 | 111,599 |
| 14 Feb 2022 | 5.5875 | 5.6200 | 5.0200 | 5.5025 | 5.5025 | 368,920 |
| 11 Feb 2022 | 5.8250 | 5.8150 | 5.7150 | 5.8050 | 5.8050 | 29,602 |
| 10 Feb 2022 | 5.8800 | 5.9000 | 5.7950 | 5.8650 | 5.8650 | 89,216 |
| 09 Feb 2022 | 5.7875 | 5.9150 | 5.7650 | 5.8800 | 5.8800 | 36,448 |
| 08 Feb 2022 | 5.7575 | 5.7800 | 5.6500 | 5.7025 | 5.7025 | 33,386 |
| 07 Feb 2022 | 5.8100 | 5.7950 | 5.6750 | 5.7525 | 5.7525 | 42,896 |
| 04 Feb 2022 | 5.8900 | 5.8250 | 5.6899 | 5.7675 | 5.7675 | 37,838 |
| 03 Feb 2022 | 6.0050 | 5.9300 | 5.7499 | 5.8600 | 5.8600 | 72,307 |
| 02 Feb 2022 | 6.0750 | 6.1500 | 6.0497 | 6.0550 | 6.0550 | 37,922 |
| 01 Feb 2022 | 6.1075 | 6.1550 | 6.0250 | 6.0050 | 6.0050 | 51,145 |
| 31 Jan 2022 | 6.1025 | 6.1350 | 6.0200 | 6.0050 | 6.0050 | 23,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
