DEUTZ Aktiengesellschaft (0E4K.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.7225 | 5.8600 | 5.6600 | 5.6750 | 5.6750 | 10,044 |
| 25 Apr 2024 | 5.6450 | 5.6356 | 5.5050 | 5.5539 | 5.5539 | 24,649 |
| 24 Apr 2024 | 5.7075 | 5.7300 | 5.6400 | 5.7200 | 5.7200 | 44,150 |
| 23 Apr 2024 | 5.6450 | 5.7150 | 5.6350 | 5.6685 | 5.6685 | 14,248 |
| 22 Apr 2024 | 5.7325 | 5.7400 | 5.5600 | 5.6063 | 5.6063 | 6,881 |
| 19 Apr 2024 | 5.6650 | 5.6650 | 5.5700 | 5.6183 | 5.6183 | 20,664 |
| 18 Apr 2024 | 5.8600 | 5.8900 | 5.7250 | 5.7512 | 5.7512 | 38,463 |
| 17 Apr 2024 | 5.8250 | 5.9200 | 5.7800 | 5.8869 | 5.8869 | 10,944 |
| 16 Apr 2024 | 5.9175 | 5.9500 | 5.7100 | 5.9285 | 5.9285 | 58,837 |
| 15 Apr 2024 | 6.1075 | 6.2000 | 6.0800 | 6.1224 | 6.1224 | 62,424 |
| 12 Apr 2024 | 6.3325 | 6.3250 | 6.1150 | 6.1803 | 6.1803 | 27,741 |
| 11 Apr 2024 | 6.1575 | 6.3100 | 6.1650 | 6.2550 | 6.2550 | 57,295 |
| 10 Apr 2024 | 6.2500 | 6.3400 | 6.0482 | 6.1545 | 6.1545 | 27,647 |
| 09 Apr 2024 | 6.2200 | 6.3300 | 6.1750 | 6.2000 | 6.2000 | 51,510 |
| 08 Apr 2024 | 6.1275 | 6.2400 | 6.1300 | 6.2085 | 6.2085 | 34,793 |
| 05 Apr 2024 | 5.9475 | 6.1056 | 5.9400 | 6.0821 | 6.0821 | 21,301 |
| 04 Apr 2024 | 6.0400 | 6.0850 | 5.9800 | 6.0210 | 6.0210 | 63,977 |
| 03 Apr 2024 | 5.9025 | 6.0200 | 5.8570 | 6.0003 | 6.0003 | 15,307 |
| 02 Apr 2024 | 5.8950 | 5.9950 | 5.8477 | 5.9400 | 5.9400 | 58,956 |
| 28 Mar 2024 | 6.0400 | 6.0500 | 5.8603 | 5.9109 | 5.9109 | 21,823 |
| 27 Mar 2024 | 5.8800 | 6.0403 | 5.8850 | 5.9267 | 5.9267 | 496,286 |
| 26 Mar 2024 | 5.7375 | 5.9250 | 5.7150 | 5.8769 | 5.8769 | 11,033 |
| 25 Mar 2024 | 5.7125 | 5.8200 | 5.6050 | 5.6450 | 5.6450 | 13,899 |
| 22 Mar 2024 | 5.7075 | 5.7400 | 5.6550 | 5.6823 | 5.6823 | 12,733 |
| 21 Mar 2024 | 5.6450 | 5.7200 | 5.5300 | 5.6350 | 5.6350 | 62,249 |
| 20 Mar 2024 | 5.2650 | 5.8050 | 5.1150 | 5.3711 | 5.3711 | 128,263 |
| 19 Mar 2024 | 5.8200 | 6.1750 | 4.9040 | 5.5713 | 5.5713 | 141,495 |
| 18 Mar 2024 | 5.9025 | 5.9400 | 5.7700 | 5.8342 | 5.8342 | 12,155 |
| 15 Mar 2024 | 5.7225 | 5.8550 | 5.7150 | 5.8200 | 5.8200 | 36,658 |
| 14 Mar 2024 | 5.8600 | 5.8650 | 5.7450 | 5.7636 | 5.7636 | 5,510 |
| 13 Mar 2024 | 5.8550 | 5.8650 | 5.7850 | 5.8250 | 5.8250 | 20,193 |
| 12 Mar 2024 | 5.7275 | 5.8500 | 5.7300 | 5.8240 | 5.8240 | 11,865 |
| 11 Mar 2024 | 5.7775 | 5.7950 | 5.6150 | 5.6985 | 5.6985 | 35,599 |
| 08 Mar 2024 | 5.9525 | 6.0650 | 5.8100 | 5.8100 | 5.8100 | 155,807 |
| 07 Mar 2024 | 5.8250 | 6.1950 | 5.8600 | 5.9681 | 5.9681 | 42,734 |
| 06 Mar 2024 | 5.6500 | 5.8900 | 5.6250 | 5.8127 | 5.8127 | 32,999 |
| 05 Mar 2024 | 5.6550 | 5.6850 | 5.6050 | 5.6700 | 5.6700 | 6,188 |
| 04 Mar 2024 | 5.6750 | 5.6929 | 5.6032 | 5.6929 | 5.6929 | 7,514 |
| 01 Mar 2024 | 5.7775 | 5.8100 | 5.6250 | 5.7800 | 5.7800 | 6,552 |
| 29 Feb 2024 | 5.5675 | 5.7750 | 5.5000 | 5.7450 | 5.7450 | 45,042 |
| 28 Feb 2024 | 5.5775 | 5.5700 | 5.4600 | 5.4927 | 5.4927 | 37,963 |
| 27 Feb 2024 | 5.5475 | 5.6050 | 5.4850 | 5.5637 | 5.5637 | 794,841 |
| 26 Feb 2024 | 5.6400 | 5.6700 | 5.5600 | 5.6050 | 5.6050 | 15,391 |
| 23 Feb 2024 | 5.6950 | 5.7000 | 5.6000 | 5.6200 | 5.6200 | 19,026 |
| 22 Feb 2024 | 5.7875 | 5.8550 | 5.7050 | 5.7577 | 5.7577 | 17,388 |
| 21 Feb 2024 | 5.6900 | 5.7900 | 5.6550 | 5.7150 | 5.7150 | 12,682 |
| 20 Feb 2024 | 5.6300 | 5.7200 | 5.6150 | 5.6839 | 5.6839 | 8,072 |
| 19 Feb 2024 | 5.6650 | 5.7450 | 5.5700 | 5.6000 | 5.6000 | 20,489 |
| 16 Feb 2024 | 5.7575 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | 18,299 |
| 15 Feb 2024 | 5.7425 | 5.8250 | 5.6403 | 5.7018 | 5.7018 | 19,141 |
| 14 Feb 2024 | 5.5125 | 5.6700 | 5.5500 | 5.6260 | 5.6260 | 26,509 |
| 13 Feb 2024 | 5.7375 | 5.7500 | 5.4100 | 5.4954 | 5.4954 | 47,753 |
| 12 Feb 2024 | 5.7475 | 5.7850 | 5.7450 | 5.7600 | 5.7600 | 5,663 |
| 09 Feb 2024 | 5.7625 | 5.7650 | 5.6900 | 5.7114 | 5.7114 | 13,292 |
| 08 Feb 2024 | 5.7025 | 5.8550 | 5.6900 | 5.8125 | 5.8125 | 23,117 |
| 07 Feb 2024 | 5.7875 | 5.8500 | 5.6600 | 5.6859 | 5.6859 | 16,570 |
| 06 Feb 2024 | 5.6250 | 5.8000 | 5.6250 | 5.7783 | 5.7783 | 16,230 |
| 05 Feb 2024 | 5.7075 | 5.7750 | 5.6500 | 5.6756 | 5.6756 | 22,822 |
| 02 Feb 2024 | 5.7925 | 5.8450 | 5.7350 | 5.8282 | 5.8282 | 8,525 |
| 01 Feb 2024 | 5.5875 | 5.7650 | 5.6000 | 5.7070 | 5.7070 | 2,840 |
| 31 Jan 2024 | 5.5425 | 5.6500 | 5.5050 | 5.6245 | 5.6245 | 54,044 |
| 30 Jan 2024 | 5.5475 | 5.5800 | 5.4650 | 5.5233 | 5.5233 | 11,823 |
| 29 Jan 2024 | 5.5275 | 5.5950 | 5.4550 | 5.5050 | 5.5050 | 11,210 |
| 26 Jan 2024 | 5.4450 | 5.5250 | 5.2950 | 5.5008 | 5.5008 | 1,025,905 |
| 25 Jan 2024 | 5.5425 | 5.5950 | 5.4850 | 5.5075 | 5.5075 | 26,728 |
| 24 Jan 2024 | 5.4850 | 5.5550 | 5.2600 | 5.3224 | 5.3224 | 57,804 |
| 23 Jan 2024 | 5.2600 | 5.4102 | 5.1750 | 5.3794 | 5.3794 | 50,293 |
| 22 Jan 2024 | 5.0360 | 5.2900 | 4.9820 | 5.1985 | 5.1985 | 140,949 |
| 19 Jan 2024 | 4.5860 | 4.8680 | 4.5700 | 4.6334 | 4.6334 | 69,001 |
| 18 Jan 2024 | 4.4380 | 4.5680 | 4.4280 | 4.4500 | 4.4500 | 15,139 |
| 17 Jan 2024 | 4.5060 | 4.5140 | 4.3720 | 4.4168 | 4.4168 | 11,275 |
| 16 Jan 2024 | 4.6700 | 4.6380 | 4.5120 | 4.5955 | 4.5955 | 10,770 |
| 15 Jan 2024 | 4.7200 | 4.7220 | 4.6460 | 4.6680 | 4.6680 | 24,709 |
| 12 Jan 2024 | 4.7890 | 4.8640 | 4.6660 | 4.7388 | 4.7388 | 24,504 |
| 11 Jan 2024 | 4.8550 | 4.8940 | 4.8057 | 4.8716 | 4.8716 | 20,156 |
| 10 Jan 2024 | 4.8200 | 4.8480 | 4.7880 | 4.8245 | 4.8245 | 14,892 |
| 09 Jan 2024 | 4.8710 | 4.8960 | 4.8220 | 4.8240 | 4.8240 | 49,901 |
| 08 Jan 2024 | 4.7610 | 4.8520 | 4.7480 | 4.8213 | 4.8213 | 24,353 |
| 05 Jan 2024 | 4.7380 | 4.7740 | 4.6740 | 4.7145 | 4.7145 | 53,128 |
| 04 Jan 2024 | 4.6830 | 4.7640 | 4.6380 | 4.6970 | 4.6970 | 28,085 |
| 03 Jan 2024 | 4.8845 | 4.8380 | 4.6540 | 4.7115 | 4.7115 | 32,316 |
| 02 Jan 2024 | 4.8550 | 5.0050 | 4.8000 | 4.8770 | 4.8770 | 43,574 |
| 29 Dec 2023 | 4.7890 | 4.8260 | 4.7720 | 4.8000 | 4.8000 | 1,263 |
| 28 Dec 2023 | 4.8590 | 4.8800 | 4.7540 | 4.7766 | 4.7766 | 26,254 |
| 27 Dec 2023 | 4.7690 | 4.8340 | 4.7520 | 4.8115 | 4.8115 | 9,441 |
| 22 Dec 2023 | 4.6400 | 4.7260 | 4.6500 | 4.6926 | 4.6926 | 593,266 |
| 21 Dec 2023 | 4.6440 | 4.6620 | 4.5760 | 4.6352 | 4.6352 | 12,312 |
| 20 Dec 2023 | 4.6560 | 4.6980 | 4.6400 | 4.6400 | 4.6400 | 19,209 |
| 19 Dec 2023 | 4.5880 | 4.6600 | 4.5480 | 4.6129 | 4.6129 | 16,181 |
| 18 Dec 2023 | 4.5800 | 4.6560 | 4.5160 | 4.5906 | 4.5906 | 35,040 |
| 15 Dec 2023 | 4.5120 | 4.6980 | 4.5280 | 4.6256 | 4.6256 | 123,233 |
| 14 Dec 2023 | 4.2970 | 4.5180 | 4.3060 | 4.4025 | 4.4025 | 55,035 |
| 13 Dec 2023 | 4.1640 | 4.1900 | 4.1220 | 4.1780 | 4.1780 | 8,819 |
| 12 Dec 2023 | 4.2540 | 4.2720 | 4.1480 | 4.1494 | 4.1494 | 27,211 |
| 11 Dec 2023 | 4.2850 | 4.3260 | 4.2360 | 4.2586 | 4.2586 | 18,689 |
| 08 Dec 2023 | 4.3630 | 4.3380 | 4.2800 | 4.2922 | 4.2922 | 32,855 |
| 07 Dec 2023 | 4.3850 | 4.4060 | 4.3260 | 4.3260 | 4.3260 | 12,878 |
| 06 Dec 2023 | 4.4120 | 4.4340 | 4.3460 | 4.4068 | 4.4068 | 45,448 |
| 05 Dec 2023 | 4.3770 | 4.4080 | 4.2600 | 4.3864 | 4.3864 | 25,832 |
| 04 Dec 2023 | 4.4220 | 4.4560 | 4.3300 | 4.4240 | 4.4240 | 29,827 |
| *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.