UK markets closed
NIKKEI 225
33,431.51 -55.39 (-0.17%) HANG SENG
16,830.30 -212.60 (-1.25%) CRUDE OIL
74.78 +0.71 (+0.96%) GOLD FUTURES
2,114.10 +24.40 (+1.17%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
31,337.75 +327.22 (+1.06%)
DEUTZ Aktiengesellschaft (0E4K.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:18PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 4.3610 | 4.4320 | 4.3440 | 4.3602 | 4.3602 | 35,310 |
| 30 Nov 2023 | 4.3580 | 4.3500 | 4.3100 | 4.3220 | 4.3220 | 5,584 |
| 29 Nov 2023 | 4.2740 | 4.3640 | 4.2500 | 4.3290 | 4.3290 | 5,842 |
| 28 Nov 2023 | 4.2210 | 4.2460 | 4.1980 | 4.2300 | 4.2300 | 17,052 |
| 27 Nov 2023 | 4.2680 | 4.2920 | 4.2300 | 4.2303 | 4.2303 | 33,408 |
| 24 Nov 2023 | 4.2190 | 4.2700 | 4.2220 | 4.2240 | 4.2240 | 6,113 |
| 23 Nov 2023 | 4.2090 | 4.2300 | 4.1860 | 4.1984 | 4.1984 | 1,843 |
| 22 Nov 2023 | 4.2090 | 4.2340 | 4.1660 | 4.1800 | 4.1800 | 21,630 |
| 21 Nov 2023 | 4.2870 | 4.3200 | 4.2200 | 4.2200 | 4.2200 | 7,306 |
| 20 Nov 2023 | 4.3440 | 4.3500 | 4.2980 | 4.3240 | 4.3240 | 48,224 |
| 17 Nov 2023 | 4.2230 | 4.3320 | 4.2480 | 4.3000 | 4.3000 | 31,848 |
| 16 Nov 2023 | 4.2720 | 4.2960 | 4.2040 | 4.2501 | 4.2501 | 71,389 |
| 15 Nov 2023 | 4.2210 | 4.2640 | 4.2020 | 4.2372 | 4.2372 | 20,606 |
| 14 Nov 2023 | 4.0840 | 4.1820 | 4.0360 | 4.1472 | 4.1472 | 35,356 |
| 13 Nov 2023 | 4.1060 | 4.1100 | 4.0240 | 4.0960 | 4.0960 | 30,978 |
| 10 Nov 2023 | 4.1410 | 4.1060 | 3.9960 | 4.0276 | 4.0276 | 47,056 |
| 09 Nov 2023 | 4.1800 | 4.3000 | 4.1300 | 4.1574 | 4.1574 | 68,074 |
| 08 Nov 2023 | 3.9770 | 4.0300 | 3.9260 | 3.9928 | 3.9928 | 47,317 |
| 07 Nov 2023 | 3.9610 | 4.0140 | 3.9494 | 3.9818 | 3.9818 | 134,095 |
| 06 Nov 2023 | 4.0650 | 4.0520 | 3.9900 | 4.0256 | 4.0256 | 94,183 |
| 03 Nov 2023 | 3.9260 | 4.0620 | 3.9480 | 4.0232 | 4.0232 | 66,890 |
| 02 Nov 2023 | 3.8070 | 3.9360 | 3.8200 | 3.8911 | 3.8911 | 89,325 |
| 01 Nov 2023 | 3.8370 | 3.8380 | 3.7540 | 3.7620 | 3.7620 | 12,197 |
| 31 Oct 2023 | 3.8130 | 3.8480 | 3.7960 | 3.8229 | 3.8229 | 37,022 |
| 30 Oct 2023 | 3.7900 | 3.8360 | 3.7840 | 3.8049 | 3.8049 | 66,334 |
| 27 Oct 2023 | 3.7470 | 3.7520 | 3.7160 | 3.7384 | 3.7384 | 71,982 |
| 26 Oct 2023 | 3.6960 | 3.7420 | 3.6720 | 3.6727 | 3.6727 | 52,687 |
| 25 Oct 2023 | 3.8210 | 3.8240 | 3.6760 | 3.6899 | 3.6899 | 81,056 |
| 24 Oct 2023 | 3.7720 | 3.7860 | 3.7320 | 3.7688 | 3.7688 | 88,265 |
| 23 Oct 2023 | 3.7550 | 3.8000 | 3.7480 | 3.7653 | 3.7653 | 15,095 |
| 20 Oct 2023 | 3.7680 | 3.7920 | 3.7460 | 3.7508 | 3.7508 | 46,572 |
| 19 Oct 2023 | 3.7600 | 3.8240 | 3.7780 | 3.8128 | 3.8128 | 38,585 |
| 18 Oct 2023 | 3.8780 | 3.8660 | 3.7760 | 3.8305 | 3.8305 | 16,356 |
| 17 Oct 2023 | 3.9750 | 3.9440 | 3.8700 | 3.8959 | 3.8959 | 54,256 |
| 16 Oct 2023 | 3.9520 | 4.0080 | 3.9620 | 3.9665 | 3.9665 | 40,852 |
| 13 Oct 2023 | 4.0570 | 3.9704 | 3.9220 | 3.9607 | 3.9607 | 27,232 |
| 12 Oct 2023 | 4.0510 | 4.1000 | 4.0340 | 4.0469 | 4.0469 | 41,012 |
| 11 Oct 2023 | 4.0430 | 4.0900 | 4.0440 | 4.0713 | 4.0713 | 23,297 |
| 10 Oct 2023 | 4.0240 | 4.1120 | 4.0820 | 4.0940 | 4.0940 | 49,397 |
| 09 Oct 2023 | 3.9850 | 4.0060 | 3.9400 | 3.9774 | 3.9774 | 51,237 |
| 06 Oct 2023 | 3.9630 | 4.0240 | 3.9620 | 3.9740 | 3.9740 | 522,191 |
| 05 Oct 2023 | 4.0470 | 4.0840 | 3.9562 | 4.0000 | 4.0000 | 9,926 |
| 04 Oct 2023 | 3.9890 | 4.0460 | 3.9340 | 4.0014 | 4.0014 | 44,927 |
| 03 Oct 2023 | 4.1210 | 4.1000 | 3.9920 | 4.0180 | 4.0180 | 24,090 |
| 02 Oct 2023 | 4.2110 | 4.2440 | 4.1220 | 4.1288 | 4.1288 | 39,535 |
| 29 Sept 2023 | 4.1600 | 4.1920 | 4.1480 | 4.1790 | 4.1790 | 31,436 |
| 28 Sept 2023 | 4.0550 | 4.1160 | 4.0279 | 4.0405 | 4.0405 | 8,860 |
| 27 Sept 2023 | 4.0120 | 4.0580 | 4.0080 | 4.0348 | 4.0348 | 25,469 |
| 26 Sept 2023 | 4.0670 | 4.0580 | 4.0000 | 4.0205 | 4.0205 | 32,638 |
| 25 Sept 2023 | 4.1640 | 4.1740 | 4.0500 | 4.0746 | 4.0746 | 35,026 |
| 22 Sept 2023 | 4.2090 | 4.2180 | 4.1780 | 4.1879 | 4.1879 | 19,343 |
| 21 Sept 2023 | 4.2440 | 4.2620 | 4.2000 | 4.2165 | 4.2165 | 38,134 |
| 20 Sept 2023 | 4.2190 | 4.2900 | 4.2300 | 4.2589 | 4.2589 | 27,524 |
| 19 Sept 2023 | 4.1720 | 4.2680 | 4.1760 | 4.2180 | 4.2180 | 35,696 |
| 18 Sept 2023 | 4.1640 | 4.2340 | 4.1540 | 4.1867 | 4.1867 | 24,648 |
| 15 Sept 2023 | 4.2110 | 4.2480 | 4.1460 | 4.1720 | 4.1720 | 13,779 |
| 14 Sept 2023 | 4.1230 | 4.1768 | 4.0800 | 4.1418 | 4.1418 | 14,558 |
| 13 Sept 2023 | 4.1430 | 4.1320 | 4.0780 | 4.0960 | 4.0960 | 20,791 |
| 12 Sept 2023 | 4.1780 | 4.1680 | 4.1040 | 4.1642 | 4.1642 | 13,413 |
| 11 Sept 2023 | 4.1780 | 4.2080 | 4.1600 | 4.1732 | 4.1732 | 9,080 |
| 08 Sept 2023 | 4.1290 | 4.1840 | 4.0900 | 4.1000 | 4.1000 | 271,169 |
| 07 Sept 2023 | 4.1600 | 4.1900 | 4.1141 | 4.1251 | 4.1251 | 21,356 |
| 06 Sept 2023 | 4.1860 | 4.1940 | 4.1540 | 4.1844 | 4.1844 | 8,378 |
| 05 Sept 2023 | 4.2330 | 4.2500 | 4.2060 | 4.2232 | 4.2232 | 15,124 |
| 04 Sept 2023 | 4.2660 | 4.2720 | 4.2520 | 4.2683 | 4.2683 | 9,632 |
| 01 Sept 2023 | 4.3340 | 4.3440 | 4.2240 | 4.2560 | 4.2560 | 35,236 |
| 31 Aug 2023 | 4.3130 | 4.3640 | 4.3260 | 4.3455 | 4.3455 | 22,639 |
| 30 Aug 2023 | 4.3090 | 4.3460 | 4.2600 | 4.3074 | 4.3074 | 39,909 |
| 29 Aug 2023 | 4.2480 | 4.3200 | 4.2380 | 4.2885 | 4.2885 | 44,542 |
| 25 Aug 2023 | 4.0750 | 4.1280 | 4.0760 | 4.1020 | 4.1020 | 4,214 |
| 24 Aug 2023 | 4.1700 | 4.1820 | 4.0740 | 4.0780 | 4.0780 | 4,072 |
| 23 Aug 2023 | 4.1550 | 4.1640 | 4.1280 | 4.1470 | 4.1470 | 15,047 |
| 22 Aug 2023 | 4.1100 | 4.1400 | 4.0960 | 4.0989 | 4.0989 | 25,292 |
| 21 Aug 2023 | 4.1880 | 4.2060 | 4.0460 | 4.0660 | 4.0660 | 37,281 |
| 18 Aug 2023 | 4.1800 | 4.1920 | 4.1200 | 4.1379 | 4.1379 | 32,742 |
| 17 Aug 2023 | 4.3030 | 4.2920 | 4.2060 | 4.2168 | 4.2168 | 50,852 |
| 16 Aug 2023 | 4.3050 | 4.3500 | 4.3180 | 4.3221 | 4.3221 | 36,296 |
| 15 Aug 2023 | 4.4530 | 4.4620 | 4.3120 | 4.3377 | 4.3377 | 81,756 |
| 14 Aug 2023 | 4.4920 | 4.5560 | 4.4520 | 4.4745 | 4.4745 | 59,188 |
| 11 Aug 2023 | 4.5530 | 4.6480 | 4.4980 | 4.5109 | 4.5109 | 62,555 |
| 10 Aug 2023 | 4.9045 | 4.9300 | 4.5260 | 4.8316 | 4.8316 | 52,916 |
| 09 Aug 2023 | 4.9025 | 4.8780 | 4.8300 | 4.8411 | 4.8411 | 8,249 |
| 08 Aug 2023 | 4.9135 | 4.9240 | 4.8340 | 4.9160 | 4.9160 | 15,261 |
| 07 Aug 2023 | 4.9435 | 5.0100 | 4.9280 | 4.9834 | 4.9834 | 6,416 |
| 04 Aug 2023 | 4.9145 | 4.9980 | 4.8900 | 4.9497 | 4.9497 | 13,269 |
| 03 Aug 2023 | 4.9380 | 4.9480 | 4.8920 | 4.8980 | 4.8980 | 17,014 |
| 02 Aug 2023 | 4.8590 | 4.9895 | 4.8740 | 4.9109 | 4.9109 | 13,451 |
| 01 Aug 2023 | 5.0250 | 5.0250 | 4.9440 | 4.9542 | 4.9542 | 16,025 |
| 31 Jul 2023 | 5.0650 | 5.0750 | 4.9480 | 4.9500 | 4.9500 | 61,814 |
| 28 Jul 2023 | 4.9870 | 5.0800 | 5.0000 | 5.0359 | 5.0359 | 37,828 |
| 27 Jul 2023 | 5.0015 | 5.0500 | 4.9760 | 5.0198 | 5.0198 | 65,137 |
| 26 Jul 2023 | 4.9905 | 4.9980 | 4.9460 | 4.9925 | 4.9925 | 41,867 |
| 25 Jul 2023 | 5.0360 | 5.0150 | 4.9800 | 4.9865 | 4.9865 | 36,505 |
| 24 Jul 2023 | 5.0260 | 5.0350 | 4.8380 | 4.9432 | 4.9432 | 69,012 |
| 21 Jul 2023 | 5.2500 | 5.2550 | 5.1950 | 5.1950 | 5.1950 | 21,820 |
| 20 Jul 2023 | 5.2350 | 5.2850 | 5.2400 | 5.2622 | 5.2622 | 8,890 |
| 19 Jul 2023 | 5.3725 | 5.3950 | 5.2350 | 5.3768 | 5.3768 | 7,533 |
| 18 Jul 2023 | 5.3525 | 5.4050 | 5.3450 | 5.3824 | 5.3824 | 10,476 |
| 17 Jul 2023 | 5.4000 | 5.4200 | 5.3500 | 5.3687 | 5.3687 | 27,576 |
| 14 Jul 2023 | 5.3775 | 5.4400 | 5.3550 | 5.3979 | 5.3979 | 61,331 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.