DEUTZ Aktiengesellschaft (0E4K.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:25AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.2400 | 5.2950 | 5.2250 | 5.2250 | 5.2250 | 3,595 |
| 25 Jul 2024 | 5.2650 | 5.3000 | 5.0150 | 5.1750 | 5.1750 | 25,652 |
| 24 Jul 2024 | 5.4000 | 5.4200 | 5.3250 | 5.4126 | 5.4126 | 9,846 |
| 23 Jul 2024 | 5.6650 | 5.6150 | 5.4050 | 5.5314 | 5.5314 | 5,692 |
| 22 Jul 2024 | 5.5825 | 5.7000 | 5.5800 | 5.6565 | 5.6565 | 16,858 |
| 19 Jul 2024 | 5.5675 | 5.7100 | 5.5200 | 5.5700 | 5.5700 | 1,570 |
| 18 Jul 2024 | 5.6600 | 5.7100 | 5.6050 | 5.6250 | 5.6250 | 4,699 |
| 17 Jul 2024 | 5.6550 | 5.7450 | 5.6200 | 5.6200 | 5.6200 | 10,557 |
| 16 Jul 2024 | 5.6500 | 5.7000 | 5.5850 | 5.6350 | 5.6350 | 3,464 |
| 15 Jul 2024 | 5.6650 | 5.6950 | 5.6150 | 5.6574 | 5.6574 | 3,369 |
| 12 Jul 2024 | 5.5175 | 5.6700 | 5.3650 | 5.6325 | 5.6325 | 9,188 |
| 11 Jul 2024 | 5.6350 | 5.6400 | 5.3300 | 5.4433 | 5.4433 | 20,434 |
| 10 Jul 2024 | 5.6300 | 5.6900 | 5.5700 | 5.6250 | 5.6250 | 11,750 |
| 09 Jul 2024 | 5.7875 | 5.8050 | 5.5600 | 5.7451 | 5.7451 | 9,670 |
| 08 Jul 2024 | 5.7525 | 6.0000 | 5.7300 | 5.7913 | 5.7913 | 84,553 |
| 05 Jul 2024 | 5.7575 | 5.7750 | 5.7300 | 5.7350 | 5.7350 | 17,458 |
| 04 Jul 2024 | 5.7175 | 5.8050 | 5.6900 | 5.7269 | 5.7269 | 42,752 |
| 03 Jul 2024 | 5.7575 | 5.9050 | 5.6100 | 5.7400 | 5.7400 | 94,262 |
| 02 Jul 2024 | 6.2500 | 6.4000 | 6.0250 | 6.0800 | 6.0800 | 27,589 |
| 01 Jul 2024 | 6.1125 | 6.2400 | 6.0300 | 6.1600 | 6.1600 | 16,275 |
| 28 Jun 2024 | 5.8850 | 6.0600 | 5.7700 | 6.0180 | 6.0180 | 11,193 |
| 27 Jun 2024 | 5.5925 | 5.8950 | 5.5350 | 5.8195 | 5.8195 | 11,753 |
| 26 Jun 2024 | 5.7875 | 5.8600 | 5.5150 | 5.5754 | 5.5754 | 14,913 |
| 25 Jun 2024 | 6.0650 | 6.1450 | 5.6500 | 5.8250 | 5.8250 | 141,892 |
| 24 Jun 2024 | 5.6850 | 5.9750 | 5.5750 | 5.9206 | 5.9206 | 257,982 |
| 21 Jun 2024 | 5.0405 | 5.0400 | 4.8460 | 4.9773 | 4.9773 | 68,843 |
| 20 Jun 2024 | 4.9805 | 5.0350 | 4.9700 | 5.0336 | 5.0336 | 3,421 |
| 19 Jun 2024 | 5.0705 | 5.1000 | 4.9760 | 5.0076 | 5.0076 | 389 |
| 18 Jun 2024 | 5.0850 | 5.1000 | 5.0007 | 5.0007 | 5.0007 | 2,573 |
| 17 Jun 2024 | 4.9480 | 5.0500 | 4.9420 | 5.0096 | 5.0096 | 3,039 |
| 14 Jun 2024 | 4.9715 | 4.9920 | 4.8880 | 4.9271 | 4.9271 | 7,352 |
| 13 Jun 2024 | 5.1725 | 5.1150 | 4.9660 | 5.0119 | 5.0119 | 11,925 |
| 12 Jun 2024 | 5.1375 | 5.2200 | 5.1450 | 5.1751 | 5.1751 | 1,651 |
| 11 Jun 2024 | 5.1825 | 5.2000 | 5.1100 | 5.1409 | 5.1409 | 7,773 |
| 10 Jun 2024 | 5.0830 | 5.1900 | 5.0100 | 5.0550 | 5.0550 | 9,530 |
| 07 Jun 2024 | 5.1085 | 5.1900 | 5.1250 | 5.1314 | 5.1314 | 1,643 |
| 06 Jun 2024 | 5.2850 | 5.3100 | 5.1600 | 5.1737 | 5.1737 | 1,173 |
| 05 Jun 2024 | 5.1925 | 5.2750 | 5.1800 | 5.2500 | 5.2500 | 5,909 |
| 04 Jun 2024 | 5.2300 | 5.1950 | 5.1350 | 5.1600 | 5.1600 | 834 |
| 03 Jun 2024 | 5.3475 | 5.3700 | 5.2650 | 5.2789 | 5.2789 | 1,960 |
| 31 May 2024 | 5.2450 | 5.2550 | 5.1800 | 5.2316 | 5.2316 | 1,433 |
| 30 May 2024 | 5.2500 | 5.2850 | 5.0850 | 5.2499 | 5.2499 | 11,536 |
| 29 May 2024 | 5.3425 | 5.3100 | 5.2250 | 5.2850 | 5.2850 | 7,410 |
| 28 May 2024 | 5.4300 | 5.4600 | 5.3450 | 5.3450 | 5.3450 | 4,712 |
| 24 May 2024 | 5.4000 | 5.4500 | 5.3200 | 5.3825 | 5.3825 | 4,186 |
| 23 May 2024 | 5.3625 | 5.4850 | 5.3600 | 5.4594 | 5.4594 | 1,059,865 |
| 22 May 2024 | 5.4000 | 5.4200 | 5.3650 | 5.3900 | 5.3900 | 2,782 |
| 21 May 2024 | 5.3325 | 5.4350 | 5.2500 | 5.4350 | 5.4350 | 10,023 |
| 20 May 2024 | 5.4150 | 5.4650 | 5.4000 | 5.4380 | 5.4380 | 2,495 |
| 17 May 2024 | 5.4350 | 5.4550 | 5.3650 | 5.4000 | 5.4000 | 858 |
| 16 May 2024 | 5.5175 | 5.5550 | 5.4900 | 5.5177 | 5.5177 | 9,096 |
| 15 May 2024 | 5.4950 | 5.5500 | 5.4450 | 5.5200 | 5.5200 | 5,755 |
| 14 May 2024 | 5.4300 | 5.5650 | 5.4150 | 5.4868 | 5.4868 | 9,801 |
| 13 May 2024 | 5.4500 | 5.4700 | 5.3950 | 5.4150 | 5.4150 | 6,188 |
| 10 May 2024 | 5.3725 | 5.5050 | 5.3950 | 5.4446 | 5.4446 | 11,349 |
| 09 May 2024 | 5.3875 | 5.4750 | 5.3750 | 5.4014 | 5.4014 | 23,936 |
| 09 May 2024 | 0.17 Dividend | |||||
| 08 May 2024 | 5.4600 | 5.5800 | 5.4450 | 5.5483 | 5.3783 | 109,506 |
| 07 May 2024 | 5.4300 | 5.4750 | 5.3700 | 5.4470 | 5.2801 | 8,740 |
| 03 May 2024 | 5.3925 | 5.4000 | 5.3000 | 5.3325 | 5.1691 | 4,258 |
| 02 May 2024 | 5.5075 | 5.5450 | 5.3450 | 5.3500 | 5.1861 | 3,222 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.8000 | 5.7750 | 5.4550 | 5.4800 | 5.3121 | 28,922 |
| 29 Apr 2024 | 5.7175 | 5.8208 | 5.6510 | 5.6510 | 5.4778 | 481,919 |
| 26 Apr 2024 | 5.7225 | 5.8600 | 5.6600 | 5.8177 | 5.6395 | 92,195 |
| 25 Apr 2024 | 5.6450 | 5.6356 | 5.5050 | 5.5539 | 5.3838 | 24,649 |
| 24 Apr 2024 | 5.7075 | 5.7300 | 5.6400 | 5.7200 | 5.5447 | 44,150 |
| 23 Apr 2024 | 5.6450 | 5.7150 | 5.6350 | 5.6685 | 5.4948 | 14,248 |
| 22 Apr 2024 | 5.7325 | 5.7400 | 5.5600 | 5.6063 | 5.4345 | 6,881 |
| 19 Apr 2024 | 5.6650 | 5.6650 | 5.5700 | 5.6183 | 5.4461 | 20,664 |
| 18 Apr 2024 | 5.8600 | 5.8900 | 5.7250 | 5.7512 | 5.5750 | 38,463 |
| 17 Apr 2024 | 5.8250 | 5.9200 | 5.7800 | 5.8869 | 5.7065 | 10,944 |
| 16 Apr 2024 | 5.9175 | 5.9500 | 5.7100 | 5.9285 | 5.7468 | 58,837 |
| 15 Apr 2024 | 6.1075 | 6.2000 | 6.0800 | 6.1224 | 5.9348 | 62,424 |
| 12 Apr 2024 | 6.3325 | 6.3250 | 6.1150 | 6.1803 | 5.9909 | 27,741 |
| 11 Apr 2024 | 6.1575 | 6.3100 | 6.1650 | 6.2550 | 6.0633 | 57,295 |
| 10 Apr 2024 | 6.2500 | 6.3400 | 6.0482 | 6.1545 | 5.9659 | 27,647 |
| 09 Apr 2024 | 6.2200 | 6.3300 | 6.1750 | 6.2000 | 6.0100 | 51,510 |
| 08 Apr 2024 | 6.1275 | 6.2400 | 6.1300 | 6.2085 | 6.0182 | 34,793 |
| 05 Apr 2024 | 5.9475 | 6.1056 | 5.9400 | 6.0821 | 5.8957 | 21,301 |
| 04 Apr 2024 | 6.0400 | 6.0850 | 5.9800 | 6.0210 | 5.8366 | 63,977 |
| 03 Apr 2024 | 5.9025 | 6.0200 | 5.8570 | 6.0003 | 5.8165 | 15,307 |
| 02 Apr 2024 | 5.8950 | 5.9950 | 5.8477 | 5.9400 | 5.7580 | 58,956 |
| 28 Mar 2024 | 6.0400 | 6.0500 | 5.8603 | 5.9109 | 5.7298 | 21,823 |
| 27 Mar 2024 | 5.8800 | 6.0403 | 5.8850 | 5.9267 | 5.7451 | 496,286 |
| 26 Mar 2024 | 5.7375 | 5.9250 | 5.7150 | 5.8769 | 5.6969 | 11,033 |
| 25 Mar 2024 | 5.7125 | 5.8200 | 5.6050 | 5.6450 | 5.4720 | 13,899 |
| 22 Mar 2024 | 5.7075 | 5.7400 | 5.6550 | 5.6823 | 5.5082 | 12,733 |
| 21 Mar 2024 | 5.6450 | 5.7200 | 5.5300 | 5.6350 | 5.4623 | 62,249 |
| 20 Mar 2024 | 5.2650 | 5.8050 | 5.1150 | 5.3711 | 5.2065 | 128,263 |
| 19 Mar 2024 | 5.8200 | 6.1750 | 4.9040 | 5.5713 | 5.4006 | 141,495 |
| 18 Mar 2024 | 5.9025 | 5.9400 | 5.7700 | 5.8342 | 5.6555 | 12,155 |
| 15 Mar 2024 | 5.7225 | 5.8550 | 5.7150 | 5.8200 | 5.6417 | 36,658 |
| 14 Mar 2024 | 5.8600 | 5.8650 | 5.7450 | 5.7636 | 5.5870 | 5,510 |
| 13 Mar 2024 | 5.8550 | 5.8650 | 5.7850 | 5.8250 | 5.6465 | 20,193 |
| 12 Mar 2024 | 5.7275 | 5.8500 | 5.7300 | 5.8240 | 5.6456 | 11,865 |
| 11 Mar 2024 | 5.7775 | 5.7950 | 5.6150 | 5.6985 | 5.5239 | 35,599 |
| 08 Mar 2024 | 5.9525 | 6.0650 | 5.8100 | 5.8100 | 5.6320 | 155,807 |
| 07 Mar 2024 | 5.8250 | 6.1950 | 5.8600 | 5.9681 | 5.7852 | 42,734 |
| 06 Mar 2024 | 5.6500 | 5.8900 | 5.6250 | 5.8127 | 5.6346 | 32,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.