UK markets close in 4 hours 35 minutes

DEUTZ Aktiengesellschaft (0E4K.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.9920+0.0036 (+0.09%)
As of 06:18PM BST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20245.40005.45005.32005.38255.38254,186
23 May 20245.36255.48505.36005.45945.45941,059,865
22 May 20245.40005.42005.36505.39005.39002,782
21 May 20245.33255.43505.25005.43505.435010,023
20 May 20245.41505.46505.40005.43805.43802,495
17 May 20245.43505.45505.36505.40005.4000858
16 May 20245.51755.55505.49005.51775.51779,096
15 May 20245.49505.55005.44505.52005.52005,755
14 May 20245.43005.56505.41505.48685.48689,801
13 May 20245.45005.47005.39505.41505.41506,188
10 May 20245.37255.50505.39505.44465.444611,349
09 May 20245.38755.47505.37505.40145.401423,936
09 May 20240.17 Dividend
08 May 20245.46005.58005.44505.54835.3783109,506
07 May 20245.43005.47505.37005.44705.28018,740
03 May 20245.39255.40005.30005.33255.16914,258
02 May 20245.50755.54505.34505.35005.18613,222
01 May 2024------
30 Apr 20245.80005.77505.45505.48005.312128,922
29 Apr 20245.71755.82085.65105.65105.4778481,919
26 Apr 20245.72255.86005.66005.81775.639592,195
25 Apr 20245.64505.63565.50505.55395.383824,649
24 Apr 20245.70755.73005.64005.72005.544744,150
23 Apr 20245.64505.71505.63505.66855.494814,248
22 Apr 20245.73255.74005.56005.60635.43456,881
19 Apr 20245.66505.66505.57005.61835.446120,664
18 Apr 20245.86005.89005.72505.75125.575038,463
17 Apr 20245.82505.92005.78005.88695.706510,944
16 Apr 20245.91755.95005.71005.92855.746858,837
15 Apr 20246.10756.20006.08006.12245.934862,424
12 Apr 20246.33256.32506.11506.18035.990927,741
11 Apr 20246.15756.31006.16506.25506.063357,295
10 Apr 20246.25006.34006.04826.15455.965927,647
09 Apr 20246.22006.33006.17506.20006.010051,510
08 Apr 20246.12756.24006.13006.20856.018234,793
05 Apr 20245.94756.10565.94006.08215.895721,301
04 Apr 20246.04006.08505.98006.02105.836663,977
03 Apr 20245.90256.02005.85706.00035.816515,307
02 Apr 20245.89505.99505.84775.94005.758058,956
28 Mar 20246.04006.05005.86035.91095.729821,823
27 Mar 20245.88006.04035.88505.92675.7451496,286
26 Mar 20245.73755.92505.71505.87695.696911,033
25 Mar 20245.71255.82005.60505.64505.472013,899
22 Mar 20245.70755.74005.65505.68235.508212,733
21 Mar 20245.64505.72005.53005.63505.462362,249
20 Mar 20245.26505.80505.11505.37115.2065128,263
19 Mar 20245.82006.17504.90405.57135.4006141,495
18 Mar 20245.90255.94005.77005.83425.655512,155
15 Mar 20245.72255.85505.71505.82005.641736,658
14 Mar 20245.86005.86505.74505.76365.58705,510
13 Mar 20245.85505.86505.78505.82505.646520,193
12 Mar 20245.72755.85005.73005.82405.645611,865
11 Mar 20245.77755.79505.61505.69855.523935,599
08 Mar 20245.95256.06505.81005.81005.6320155,807
07 Mar 20245.82506.19505.86005.96815.785242,734
06 Mar 20245.65005.89005.62505.81275.634632,999
05 Mar 20245.65505.68505.60505.67005.49636,188
04 Mar 20245.67505.69295.60325.69295.51847,514
01 Mar 20245.77755.81005.62505.78005.60296,552
29 Feb 20245.56755.77505.50005.74505.569045,042
28 Feb 20245.57755.57005.46005.49275.324437,963
27 Feb 20245.54755.60505.48505.56375.3932794,841
26 Feb 20245.64005.67005.56005.60505.433315,391
23 Feb 20245.69505.70005.60005.62005.447819,026
22 Feb 20245.78755.85505.70505.75775.581317,388
21 Feb 20245.69005.79005.65505.71505.539912,682
20 Feb 20245.63005.72005.61505.68395.50988,072
19 Feb 20245.66505.74505.57005.60005.428420,489
16 Feb 20245.75755.80005.70005.80005.622318,299
15 Feb 20245.74255.82505.64035.70185.527119,141
14 Feb 20245.51255.67005.55005.62605.453626,509
13 Feb 20245.73755.75005.41005.49545.327047,753
12 Feb 20245.74755.78505.74505.76005.58355,663
09 Feb 20245.76255.76505.69005.71145.536413,292
08 Feb 20245.70255.85505.69005.81255.634423,117
07 Feb 20245.78755.85005.66005.68595.511616,570
06 Feb 20245.62505.80005.62505.77835.601316,230
05 Feb 20245.70755.77505.65005.67565.501722,822
02 Feb 20245.79255.84505.73505.82825.64968,525
01 Feb 20245.58755.76505.60005.70705.53212,840
31 Jan 20245.54255.65005.50505.62455.452254,044
30 Jan 20245.54755.58005.46505.52335.354011,823
29 Jan 20245.52755.59505.45505.50505.336311,210
26 Jan 20245.44505.52505.29505.50085.33231,025,905
25 Jan 20245.54255.59505.48505.50755.338726,728
24 Jan 20245.48505.55505.26005.32245.159357,804
23 Jan 20245.26005.41025.17505.37945.214650,293
22 Jan 20245.03605.29004.98205.19855.0392140,949
19 Jan 20244.58604.86804.57004.63344.491569,001
18 Jan 20244.43804.56804.42804.45004.313715,139
17 Jan 20244.50604.51404.37204.41684.281411,275
16 Jan 20244.67004.63804.51204.59554.454710,770
15 Jan 20244.72004.72204.64604.66804.525024,709
12 Jan 20244.78904.86404.66604.73884.593624,504
11 Jan 20244.85504.89404.80574.87164.722420,156
10 Jan 20244.82004.84804.78804.82454.676714,892
09 Jan 20244.87104.89604.82204.82404.676249,901
08 Jan 20244.76104.85204.74804.82134.673524,353
05 Jan 20244.73804.77404.67404.71454.570053,128
04 Jan 20244.68304.76404.63804.69704.553128,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...