EDAG Engineering Group AG (ED4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 03 Oct 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 02 Oct 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 01 Oct 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 30 Sept 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 27 Sept 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Sept 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 25 Sept 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 24 Sept 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 23 Sept 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 20 Sept 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 19 Sept 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 18 Sept 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 17 Sept 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 16 Sept 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 13 Sept 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 12 Sept 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 11 Sept 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 10 Sept 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 09 Sept 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 06 Sept 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Sept 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 04 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Sept 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 02 Sept 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 30 Aug 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 29 Aug 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 28 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Aug 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 26 Aug 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 23 Aug 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 22 Aug 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 21 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Aug 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 19 Aug 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 16 Aug 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 15 Aug 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 14 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Aug 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 12 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Aug 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 07 Aug 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 06 Aug 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 05 Aug 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 02 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 31 July 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 30 July 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 29 July 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 26 July 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 25 July 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 24 July 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 July 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 22 July 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 19 July 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 18 July 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 17 July 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 July 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 July 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 July 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 July 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 10 July 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 09 July 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 08 July 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 05 July 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 04 July 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 03 July 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 July 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 01 July 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 28 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 June 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 26 June 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 25 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 June 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 21 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 20 June 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 20 June 2024 | 0.55 Dividend | |||||
| 19 June 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.00 | - |
| 18 June 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.95 | - |
| 17 June 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.10 | - |
| 14 June 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.10 | - |
| 13 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.29 | - |
| 12 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.29 | - |
| 11 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.29 | - |
| 10 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.29 | - |
| 07 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.29 | - |
| 06 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.29 | - |
| 05 June 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.24 | - |
| 04 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.29 | - |
| 03 June 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.19 | - |
| 31 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.24 | - |
| 30 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 10.90 | - |
| 29 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.95 | - |
| 28 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.05 | - |
| 27 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.24 | - |
| 24 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 10.90 | - |
| 23 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.10 | - |
| 22 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.19 | - |
| 21 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.