Skip to main content
logo
DEUTZ Aktiengesellschaft (LON:0E4K)
London flag London · Delayed Price · Currency is GBP · Price in EUR
9.38
+0.01 (0.11%)
At close: Jul 17, 2026

LON:0E4K Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20269.459.419.119.389.380.11%15,449
Jul 16, 20269.039.389.139.379.371.90%11,422
Jul 15, 20269.159.589.109.199.19-1.29%9,298
Jul 14, 20269.399.319.059.319.31-1.06%16,002
Jul 13, 20269.039.479.109.419.411.57%27,696
Jul 10, 20269.709.659.079.279.270.16%15,243
Jul 9, 20269.129.628.889.259.255.66%42,094
Jul 8, 20269.459.098.728.758.75-4.12%53,221
Jul 7, 20269.199.509.139.139.13-2.56%10,814
Jul 6, 20269.119.559.219.379.371.57%9,733
Jul 3, 20268.739.389.149.239.233.54%4,135
Jul 2, 20268.909.008.608.918.912.30%19,804
Jul 1, 20268.598.878.698.718.71-1.30%6,157
Jun 30, 20268.449.018.668.838.832.08%13,304
Jun 29, 20268.628.808.588.658.65-0.97%6,568
Jun 26, 20269.109.068.628.738.73-3.32%27,167
Jun 25, 20269.119.118.839.039.030.78%11,698
Jun 24, 20269.579.548.858.968.96-8.06%58,577
Jun 23, 20269.929.759.429.759.75-0.76%8,484
Jun 22, 202610.0610.099.789.829.82-0.85%41,279
Jun 19, 20269.9810.009.769.909.90-0.11%312,073
Jun 18, 20269.659.929.749.929.92-0.07%357,184
Jun 17, 202610.0510.119.869.929.920.18%301,881
Jun 16, 20269.649.929.769.909.901.27%234,880
Jun 15, 20269.539.909.629.789.786.83%60,326
Jun 12, 20268.989.439.099.169.162.98%35,069
Jun 11, 20268.749.038.838.898.89-2.30%13,944
Jun 10, 20269.329.318.969.109.10-2.79%360,967
Jun 9, 20269.489.839.369.369.36-3.04%28,411
Jun 8, 20269.469.939.259.659.651.03%123,631
Jun 5, 20269.889.759.559.569.56-2.35%18,350
Jun 4, 202610.0410.009.779.799.79-1.26%15,237
Jun 3, 202610.0110.029.829.919.91-1.98%41,369
Jun 2, 20269.8710.4410.0210.1110.11-0.69%18,305
Jun 1, 202610.4210.6610.1310.1810.18-2.77%76,649
May 29, 202610.3810.6110.3210.4710.471.85%87,923
May 28, 202610.2210.3910.1510.2810.280.39%11,712
May 27, 202610.0110.3510.0010.2410.241.39%44,915
May 26, 202610.1510.189.9310.1010.100.10%33,941
May 25, 202610.0810.1810.0010.0910.093.57%41,003
May 22, 20269.789.849.609.749.740.65%47,092
May 21, 20269.839.909.619.689.68-2.07%25,051
May 20, 20269.549.899.539.899.893.78%285,543
May 19, 20269.739.839.409.539.53-2.36%48,596
May 18, 20269.729.999.659.769.76-1.51%282,147
May 15, 202610.3110.629.889.919.91-6.91%64,051
May 14, 202610.6210.6510.4810.6410.640.93%15,680
May 13, 202610.8310.8610.5910.7210.540.67%116,961
May 12, 202610.6910.8110.6410.6510.47-0.47%13,244
May 11, 202610.7710.8610.4110.7010.52-2.01%16,309