DEUTZ Aktiengesellschaft (LON:0E4K)
London · Delayed Price · Currency is GBP · Price in EUR 10.74
+0.13 (1.24%)
At close: Aug 11, 2026
LON:0E4K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.67 | 10.80 | 10.38 | 10.73 | 10.73 | 1.08% | 60,789 |
| Aug 10, 2026 | 10.42 | 10.84 | 10.41 | 10.61 | 10.61 | 2.61% | 11,959 |
| Aug 7, 2026 | 10.23 | 10.67 | 10.14 | 10.34 | 10.34 | 3.19% | 26,081 |
| Aug 6, 2026 | 9.78 | 10.17 | 9.26 | 10.02 | 10.02 | 3.19% | 458,282 |
| Aug 5, 2026 | 9.95 | 10.14 | 9.65 | 9.71 | 9.71 | -2.41% | 2,475 |
| Aug 4, 2026 | 9.96 | 10.11 | 9.82 | 9.95 | 9.95 | 0.71% | 2,630 |
| Aug 3, 2026 | 9.96 | 10.04 | 9.79 | 9.88 | 9.88 | 0.36% | 5,808 |
| Jul 31, 2026 | 9.70 | 10.03 | 9.66 | 9.85 | 9.85 | 2.70% | 19,488 |
| Jul 30, 2026 | 9.86 | 9.84 | 9.52 | 9.59 | 9.59 | -1.70% | 150,988 |
| Jul 29, 2026 | 10.47 | 10.15 | 9.64 | 9.75 | 9.75 | -2.09% | 335,461 |
| Jul 28, 2026 | 9.79 | 10.22 | 9.96 | 9.96 | 9.96 | -1.38% | 2,509 |
| Jul 27, 2026 | 10.17 | 10.50 | 9.97 | 10.10 | 10.10 | -0.69% | 74,034 |
| Jul 24, 2026 | 10.17 | 10.20 | 9.97 | 10.17 | 10.17 | 4.24% | 5,469 |
| Jul 23, 2026 | 10.40 | 10.17 | 9.72 | 9.76 | 9.76 | -4.07% | 570,341 |
| Jul 22, 2026 | 9.41 | 10.17 | 9.40 | 10.17 | 10.17 | 7.00% | 244,113 |
| Jul 21, 2026 | 9.17 | 9.51 | 9.22 | 9.51 | 9.51 | 2.65% | 7,881 |
| Jul 20, 2026 | 9.39 | 9.55 | 9.26 | 9.26 | 9.26 | -1.23% | 6,653 |
| Jul 17, 2026 | 9.45 | 9.41 | 9.11 | 9.38 | 9.38 | 0.11% | 15,449 |
| Jul 16, 2026 | 9.03 | 9.38 | 9.13 | 9.37 | 9.37 | 1.90% | 11,422 |
| Jul 15, 2026 | 9.15 | 9.58 | 9.10 | 9.19 | 9.19 | -1.29% | 9,298 |
| Jul 14, 2026 | 9.39 | 9.31 | 9.05 | 9.31 | 9.31 | -1.06% | 16,002 |
| Jul 13, 2026 | 9.03 | 9.47 | 9.10 | 9.41 | 9.41 | 1.57% | 27,696 |
| Jul 10, 2026 | 9.70 | 9.65 | 9.07 | 9.27 | 9.27 | 0.16% | 15,243 |
| Jul 9, 2026 | 9.12 | 9.62 | 8.88 | 9.25 | 9.25 | 5.66% | 42,094 |
| Jul 8, 2026 | 9.45 | 9.09 | 8.72 | 8.75 | 8.75 | -4.12% | 53,221 |
| Jul 7, 2026 | 9.19 | 9.50 | 9.13 | 9.13 | 9.13 | -2.56% | 10,814 |
| Jul 6, 2026 | 9.11 | 9.55 | 9.21 | 9.37 | 9.37 | 1.57% | 9,733 |
| Jul 3, 2026 | 8.73 | 9.38 | 9.14 | 9.23 | 9.23 | 3.54% | 4,135 |
| Jul 2, 2026 | 8.90 | 9.00 | 8.60 | 8.91 | 8.91 | 2.30% | 19,804 |
| Jul 1, 2026 | 8.59 | 8.87 | 8.69 | 8.71 | 8.71 | -1.30% | 6,157 |
| Jun 30, 2026 | 8.44 | 9.01 | 8.66 | 8.83 | 8.83 | 2.08% | 13,304 |
| Jun 29, 2026 | 8.62 | 8.80 | 8.58 | 8.65 | 8.65 | -0.97% | 6,568 |
| Jun 26, 2026 | 9.10 | 9.06 | 8.62 | 8.73 | 8.73 | -3.32% | 27,167 |
| Jun 25, 2026 | 9.11 | 9.11 | 8.83 | 9.03 | 9.03 | 0.78% | 11,698 |
| Jun 24, 2026 | 9.57 | 9.54 | 8.85 | 8.96 | 8.96 | -8.06% | 58,577 |
| Jun 23, 2026 | 9.92 | 9.75 | 9.42 | 9.75 | 9.75 | -0.76% | 8,484 |
| Jun 22, 2026 | 10.06 | 10.09 | 9.78 | 9.82 | 9.82 | -0.85% | 41,279 |
| Jun 19, 2026 | 9.98 | 10.00 | 9.76 | 9.90 | 9.90 | -0.11% | 312,073 |
| Jun 18, 2026 | 9.65 | 9.92 | 9.74 | 9.92 | 9.92 | -0.07% | 357,184 |
| Jun 17, 2026 | 10.05 | 10.11 | 9.86 | 9.92 | 9.92 | 0.18% | 301,881 |
| Jun 16, 2026 | 9.64 | 9.92 | 9.76 | 9.90 | 9.90 | 1.27% | 234,880 |
| Jun 15, 2026 | 9.53 | 9.90 | 9.62 | 9.78 | 9.78 | 6.83% | 60,326 |
| Jun 12, 2026 | 8.98 | 9.43 | 9.09 | 9.16 | 9.16 | 2.98% | 35,069 |
| Jun 11, 2026 | 8.74 | 9.03 | 8.83 | 8.89 | 8.89 | -2.30% | 13,944 |
| Jun 10, 2026 | 9.32 | 9.31 | 8.96 | 9.10 | 9.10 | -2.79% | 360,967 |
| Jun 9, 2026 | 9.48 | 9.83 | 9.36 | 9.36 | 9.36 | -3.04% | 28,411 |
| Jun 8, 2026 | 9.46 | 9.93 | 9.25 | 9.65 | 9.65 | 1.03% | 123,631 |
| Jun 5, 2026 | 9.88 | 9.75 | 9.55 | 9.56 | 9.56 | -2.35% | 18,350 |
| Jun 4, 2026 | 10.04 | 10.00 | 9.77 | 9.79 | 9.79 | -1.26% | 15,237 |
| Jun 3, 2026 | 10.01 | 10.02 | 9.82 | 9.91 | 9.91 | -1.98% | 41,369 |