Australia markets closed

EDAG Engineering Group AG (ED4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
11.15+0.10 (+0.90%)
As of 08:01AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202411.1511.1511.1511.1511.15100
24 Apr 202411.0511.0511.0511.0511.05-
23 Apr 202411.0011.0011.0011.0011.00-
22 Apr 202410.7510.7510.7510.7510.75-
19 Apr 202410.5510.5510.5510.5510.55-
18 Apr 202410.7510.7510.7510.7510.75-
17 Apr 202410.8510.8510.8510.8510.85-
16 Apr 202411.0511.0511.0511.0511.05-
15 Apr 202411.0511.0511.0511.0511.05-
12 Apr 202411.1011.1011.1011.1011.10-
11 Apr 202411.4011.5011.4011.5011.50100
10 Apr 202411.8011.8011.8011.8011.80-
09 Apr 202411.6011.6011.6011.6011.60-
08 Apr 202412.2512.2512.2512.2512.25-
05 Apr 202412.1012.1012.1012.1012.10-
04 Apr 202412.1512.1512.1512.1512.15-
03 Apr 202412.4012.4012.4012.4012.40-
02 Apr 202412.5512.5512.5512.5512.55-
28 Mar 202412.5512.5512.5512.5512.55-
27 Mar 202412.7512.7512.7512.7512.75-
26 Mar 202412.7512.7512.7512.7512.75-
25 Mar 202412.6012.6012.6012.6012.60-
22 Mar 202412.6012.6012.6012.6012.60-
21 Mar 202412.6012.6012.6012.6012.60-
20 Mar 202412.6512.6512.6512.6512.65-
19 Mar 202412.5012.5012.5012.5012.50-
18 Mar 202412.6512.6512.6512.6512.65-
15 Mar 202412.5012.5012.5012.5012.50-
14 Mar 202412.8012.8012.8012.8012.80-
13 Mar 202412.6012.6012.6012.6012.60-
12 Mar 202412.9512.9512.9512.9512.95-
11 Mar 202412.9512.9512.9512.9512.95-
08 Mar 202412.9012.9012.9012.9012.90-
07 Mar 202413.0013.0013.0013.0013.00-
06 Mar 202413.0013.0013.0013.0013.00-
05 Mar 202413.1013.1013.1013.1013.10-
04 Mar 202413.4013.4013.4013.4013.40-
01 Mar 202413.3013.3013.3013.3013.30-
29 Feb 202413.3013.3013.3013.3013.30-
28 Feb 202413.4513.4513.4513.4513.45-
27 Feb 202413.5513.5513.5513.5513.55-
26 Feb 202413.0013.0013.0013.0013.00-
23 Feb 202412.8512.8512.8512.8512.85-
22 Feb 202412.8512.8512.8512.8512.85-
21 Feb 202413.0013.0013.0013.0013.00-
20 Feb 202412.7512.7512.7512.7512.75-
19 Feb 202413.1513.1513.1513.1513.15-
16 Feb 202413.1013.1013.1013.1013.10-
15 Feb 202413.0013.0013.0013.0013.00-
14 Feb 202413.2013.2013.2013.2013.20-
13 Feb 202413.1513.1513.1513.1513.15-
12 Feb 202413.3013.3013.3013.3013.30-
09 Feb 202413.2513.2513.2513.2513.25-
08 Feb 202413.1513.1513.1513.1513.15-
07 Feb 202413.3013.3013.3013.3013.30-
06 Feb 202413.2513.2513.2513.2513.25-
05 Feb 202413.1013.1013.1013.1013.10-
02 Feb 202413.0513.0513.0513.0513.05-
01 Feb 202413.1513.1513.1513.1513.15-
31 Jan 202413.1013.1013.1013.1013.10-
30 Jan 202413.1013.1013.1013.1013.10-
29 Jan 202412.8512.8512.8512.8512.85-
26 Jan 202412.9012.9012.9012.9012.90-
25 Jan 202413.0013.0013.0013.0013.00-
24 Jan 202412.9012.9012.9012.9012.90-
23 Jan 202413.2013.2013.2013.2013.20-
22 Jan 202413.1013.1013.1013.1013.10-
19 Jan 202413.3013.3013.3013.3013.30-
18 Jan 202413.3513.3513.3513.3513.35-
17 Jan 202413.3513.3513.3513.3513.35-
16 Jan 202413.4013.4013.4013.4013.40-
15 Jan 202413.2013.2013.2013.2013.20-
12 Jan 202413.2013.2013.2013.2013.20-
11 Jan 202413.1013.1013.1013.1013.10-
10 Jan 202413.1013.1013.1013.1013.10-
09 Jan 202413.0013.0013.0013.0013.00-
08 Jan 202413.0513.0513.0513.0513.05-
05 Jan 202413.2013.2013.2013.2013.20-
04 Jan 202413.7513.7513.7513.7513.75-
03 Jan 202413.6013.6013.6013.6013.60-
02 Jan 202413.5513.5513.5513.5513.55-
29 Dec 202313.5513.5513.5013.5013.50-
28 Dec 202313.6013.6013.6013.6013.60-
27 Dec 202313.2513.2513.2513.2513.25-
22 Dec 202313.1013.1013.1013.1013.10-
21 Dec 202313.0013.0013.0013.0013.00-
20 Dec 202312.7012.7012.7012.7012.70-
19 Dec 202312.8512.8512.8512.8512.85-
18 Dec 202312.8512.8512.8512.8512.85-
15 Dec 202312.9512.9512.9512.9512.95-
14 Dec 202312.7512.7512.7512.7512.75-
13 Dec 202312.7512.7512.7512.7512.75-
12 Dec 202312.4512.4512.4512.4512.45-
11 Dec 202312.2012.2012.2012.2012.20-
08 Dec 202312.1012.1012.1012.1012.10-
07 Dec 202312.1012.1012.1012.1012.10-
06 Dec 202312.0012.0012.0012.0012.00-
05 Dec 202312.1012.1012.1012.1012.10-
04 Dec 202312.0512.0512.0512.0512.05-
01 Dec 202312.1512.1512.1512.1512.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...