DEUTZ Aktiengesellschaft (LON:0E4K)
London · Delayed Price · Currency is GBP · Price in EUR 9.53
+0.09 (0.90%)
At close: Sep 5, 2025
DEUTZ Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.53 | 9.69 | 9.50 | 9.53 | 9.53 | 0.90% | 6,041 |
| Sep 4, 2025 | 9.75 | 9.77 | 9.35 | 9.44 | 9.44 | -3.43% | 55,045 |
| Sep 3, 2025 | 9.27 | 9.86 | 9.26 | 9.78 | 9.78 | 6.37% | 34,768 |
| Sep 2, 2025 | 9.54 | 9.85 | 9.17 | 9.19 | 9.19 | 3.90% | 1,841,021 |
| Sep 1, 2025 | 8.89 | 8.94 | 8.79 | 8.85 | 8.85 | -0.67% | 3,841 |
| Aug 29, 2025 | 8.89 | 9.01 | 8.88 | 8.91 | 8.91 | -0.39% | 152 |
| Aug 28, 2025 | 8.91 | 9.06 | 8.88 | 8.94 | 8.94 | 0.39% | 576 |
| Aug 27, 2025 | 9.03 | 9.07 | 8.87 | 8.91 | 8.91 | -1.60% | 715 |
| Aug 26, 2025 | 9.13 | 9.13 | 9.00 | 9.05 | 9.05 | -0.93% | 801 |
| Aug 25, 2025 | 9.20 | 9.20 | 9.13 | 9.14 | 9.14 | 0.30% | 862 |
| Aug 22, 2025 | 9.02 | 9.17 | 9.00 | 9.11 | 9.11 | 0.98% | 578 |
| Aug 21, 2025 | 9.06 | 9.11 | 9.00 | 9.02 | 9.02 | 0.56% | 3,611 |
| Aug 20, 2025 | 9.03 | 9.10 | 8.94 | 8.97 | 8.97 | -1.70% | 3,723 |
| Aug 19, 2025 | 9.23 | 9.24 | 9.06 | 9.13 | 9.13 | 0.61% | 2,119 |
| Aug 18, 2025 | 9.03 | 9.18 | 9.01 | 9.07 | 9.07 | 0.83% | 85,845 |
| Aug 15, 2025 | 9.08 | 9.12 | 8.99 | 9.00 | 9.00 | -0.22% | 5,532 |
| Aug 14, 2025 | 9.01 | 9.14 | 9.00 | 9.02 | 9.02 | 0.17% | 77,913 |
| Aug 13, 2025 | 9.05 | 9.08 | 8.98 | 9.00 | 9.00 | 0.33% | 5,315 |
| Aug 12, 2025 | 9.00 | 9.09 | 8.86 | 8.97 | 8.97 | 0.28% | 4,011 |
| Aug 11, 2025 | 9.11 | 9.12 | 8.86 | 8.95 | 8.95 | -2.85% | 12,285 |
| Aug 8, 2025 | 8.49 | 9.31 | 8.46 | 9.21 | 9.21 | 9.80% | 45,518 |
| Aug 7, 2025 | 7.89 | 8.62 | 7.88 | 8.39 | 8.39 | 11.25% | 71,999 |
| Aug 6, 2025 | 7.55 | 7.59 | 7.50 | 7.54 | 7.54 | 0.76% | 97,377 |
| Aug 5, 2025 | 7.43 | 7.59 | 7.42 | 7.48 | 7.48 | 0.81% | 1,924 |
| Aug 4, 2025 | 7.47 | 7.53 | 7.39 | 7.42 | 7.42 | 0.07% | 549 |
| Aug 1, 2025 | 7.69 | 7.69 | 7.39 | 7.42 | 7.42 | -4.63% | 1,554 |
| Jul 31, 2025 | 7.81 | 7.88 | 7.75 | 7.78 | 7.78 | 0.06% | 3,056 |
| Jul 30, 2025 | 7.74 | 7.80 | 7.73 | 7.77 | 7.77 | 0.45% | 464 |
| Jul 29, 2025 | 7.70 | 7.88 | 7.71 | 7.74 | 7.74 | 0.13% | 5,593 |
| Jul 28, 2025 | 7.89 | 7.90 | 7.73 | 7.73 | 7.73 | - | 1,687 |
| Jul 25, 2025 | 7.60 | 7.78 | 7.54 | 7.73 | 7.73 | 0.32% | 35,696 |
| Jul 24, 2025 | 7.87 | 7.87 | 7.58 | 7.70 | 7.70 | -2.16% | 6,716 |
| Jul 23, 2025 | 7.71 | 7.89 | 7.69 | 7.87 | 7.87 | 4.38% | 51,327 |
| Jul 22, 2025 | 7.72 | 7.75 | 7.43 | 7.54 | 7.54 | -3.64% | 88,322 |
| Jul 21, 2025 | 7.86 | 8.00 | 7.79 | 7.83 | 7.83 | -0.45% | 1,707 |
| Jul 18, 2025 | 7.92 | 7.93 | 7.82 | 7.86 | 7.86 | 0.26% | 4,993 |
| Jul 17, 2025 | 7.90 | 8.02 | 7.82 | 7.84 | 7.84 | -1.56% | 53,387 |
| Jul 16, 2025 | 7.79 | 8.01 | 7.79 | 7.96 | 7.96 | 0.75% | 87,830 |
| Jul 15, 2025 | 7.91 | 8.04 | 7.89 | 7.91 | 7.91 | -0.13% | 1,600 |
| Jul 14, 2025 | 7.69 | 7.93 | 7.66 | 7.92 | 7.92 | -0.31% | 42,013 |
| Jul 11, 2025 | 8.03 | 8.05 | 7.94 | 7.94 | 7.94 | -1.61% | 25,520 |
| Jul 10, 2025 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | 1.64% | 3,097 |
| Jul 9, 2025 | 7.69 | 8.03 | 7.64 | 7.94 | 7.94 | 2.92% | 4,667 |
| Jul 8, 2025 | 7.61 | 7.75 | 7.51 | 7.72 | 7.72 | 2.19% | 2,738 |
| Jul 7, 2025 | 7.47 | 7.58 | 7.46 | 7.55 | 7.55 | 1.21% | 2,095 |
| Jul 4, 2025 | 7.51 | 7.55 | 7.43 | 7.46 | 7.46 | -1.78% | 1,149 |
| Jul 3, 2025 | 7.60 | 7.62 | 7.55 | 7.60 | 7.60 | 0.66% | 2,685 |
| Jul 2, 2025 | 7.38 | 7.55 | 7.37 | 7.55 | 7.55 | 3.00% | 10,864 |
| Jul 1, 2025 | 7.63 | 7.63 | 7.30 | 7.33 | 7.33 | -3.75% | 9,389 |
| Jun 30, 2025 | 7.27 | 7.64 | 7.26 | 7.61 | 7.61 | 5.33% | 56,536 |