Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Deutz Ord (0E4K) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 5.47 5.62 5.335 5.48 1,470
13th Mar 2025 (Thu) 5.46 5.49 5.325 5.48 3,365
12th Mar 2025 (Wed) 5.47 5.495 5.335 5.495 3,259
11th Mar 2025 (Tue) 5.5425 5.5575 5.405 5.475 9,797
10th Mar 2025 (Mon) 5.805 5.805 5.5375 5.625 1,213,342
7th Mar 2025 (Fri) 5.875 5.875 5.73 5.86 130,298
6th Mar 2025 (Thu) 5.655 5.9125 5.515 5.88 71,401
5th Mar 2025 (Wed) 5.3925 5.655 5.26 5.5725 12,031
4th Mar 2025 (Tue) 5.3625 5.3625 5.1775 5.1775 6,182
3rd Mar 2025 (Mon) 5.26 5.5525 5.13 5.465 20,652
28th Feb 2025 (Fri) 5.23 5.27 5.10 5.20 1,968
27th Feb 2025 (Thu) 5.27 5.3625 5.14 5.28 1,925
26th Feb 2025 (Wed) 5.24 5.3475 5.11 5.3475 3,862
25th Feb 2025 (Tue) 5.1525 5.225 5.025 5.225 3,915
24th Feb 2025 (Mon) 5.245 5.3075 5.115 5.23 1,104,446
21st Feb 2025 (Fri) 5.215 5.22 5.085 5.1825 4,096
20th Feb 2025 (Thu) 5.1825 5.255 5.055 5.21 4,423
19th Feb 2025 (Wed) 5.3575 5.3825 5.225 5.235 13,636
18th Feb 2025 (Tue) 5.42 5.425 5.27 5.3525 25,208
17th Feb 2025 (Mon) 4.863 4.967 4.742 4.967 13,177
14th Feb 2025 (Fri) 4.777 4.8835 4.658 4.8835 8,556
13th Feb 2025 (Thu) 4.701 4.818 4.584 4.793 8,152
12th Feb 2025 (Wed) 4.658 4.678 4.542 4.678 1,755
11th Feb 2025 (Tue) 4.672 4.672 4.556 4.668 725
10th Feb 2025 (Mon) 4.578 4.705 4.464 4.664 41,259
7th Feb 2025 (Fri) 4.557 4.627 4.444 4.576 82,257
6th Feb 2025 (Thu) 4.467 4.529 4.356 4.529 2,420
5th Feb 2025 (Wed) 4.527 4.545 4.414 4.432 6,623
4th Feb 2025 (Tue) 4.584 4.584 4.47 4.521 2,520
3rd Feb 2025 (Mon) 4.547 4.566 4.434 4.56 7,954
31st Jan 2025 (Fri) 4.678 4.691 4.562 4.691 3,922
30th Jan 2025 (Thu) 4.584 4.703 4.47 4.672 4,645
29th Jan 2025 (Wed) 4.592 4.605 4.478 4.545 2,773
28th Jan 2025 (Tue) 4.609 4.633 4.494 4.633 9,372
27th Jan 2025 (Mon) 4.547 4.611 4.434 4.611 6,375
24th Jan 2025 (Fri) 4.551 4.596 4.438 4.596 1,992
23rd Jan 2025 (Thu) 4.635 4.635 4.52 4.541 14,523
22nd Jan 2025 (Wed) 4.711 4.763 4.594 4.701 2,863
21st Jan 2025 (Tue) 4.726 4.726 4.608 4.701 8,030
20th Jan 2025 (Mon) 4.43 4.761 4.32 4.761 23,337
17th Jan 2025 (Fri) 4.324 4.385 4.216 4.385 6,808
16th Jan 2025 (Thu) 4.361 4.361 4.252 4.264 3,812
15th Jan 2025 (Wed) 4.317 4.373 4.21 4.326 10,071
14th Jan 2025 (Tue) 4.231 4.383 4.126 4.252 3,395
FTSE 100 Latest
Value8,592.43
Change49.87