Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EDAG Engineering Group AG (ED4.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

11.35

+0.10

(+0.89%)

At close: 08:00AM CEST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	11.35	11.35	11.35	11.35	11.35	-
28 Sept 2023	11.25	11.25	11.25	11.25	11.25	-
27 Sept 2023	11.45	11.45	11.45	11.45	11.45	-
26 Sept 2023	11.45	11.45	11.45	11.45	11.45	-
25 Sept 2023	11.70	11.70	11.70	11.70	11.70	-
22 Sept 2023	11.40	11.40	11.40	11.40	11.40	-
21 Sept 2023	11.45	11.45	11.45	11.45	11.45	-
20 Sept 2023	11.15	11.15	11.15	11.15	11.15	-
19 Sept 2023	11.10	11.10	11.10	11.10	11.10	-
18 Sept 2023	11.30	11.30	11.30	11.30	11.30	-
15 Sept 2023	10.80	10.80	10.80	10.80	10.80	-
14 Sept 2023	11.05	11.05	11.05	11.05	11.05	-
13 Sept 2023	11.30	11.30	11.30	11.30	11.30	-
12 Sept 2023	11.30	11.30	11.30	11.30	11.30	-
11 Sept 2023	11.25	11.25	11.25	11.25	11.25	-
08 Sept 2023	11.40	11.40	11.40	11.40	11.40	-
07 Sept 2023	11.40	11.40	11.40	11.40	11.40	-
06 Sept 2023	11.45	11.45	11.45	11.45	11.45	-
05 Sept 2023	11.35	11.35	11.35	11.35	11.35	-
04 Sept 2023	11.20	11.20	11.20	11.20	11.20	-
01 Sept 2023	11.35	11.35	11.35	11.35	11.35	-
31 Aug 2023	11.50	11.50	11.50	11.50	11.50	-
30 Aug 2023	11.55	11.55	11.55	11.55	11.55	-
29 Aug 2023	11.50	11.50	11.50	11.50	11.50	-
28 Aug 2023	11.15	11.15	11.15	11.15	11.15	-
25 Aug 2023	11.40	11.40	11.40	11.40	11.40	-
24 Aug 2023	11.05	11.05	11.05	11.05	11.05	-
23 Aug 2023	11.05	11.05	11.05	11.05	11.05	-
22 Aug 2023	11.10	11.10	11.10	11.10	11.10	-
21 Aug 2023	11.15	11.15	11.15	11.15	11.15	500
18 Aug 2023	11.15	11.15	11.15	11.15	11.15	-
17 Aug 2023	11.25	11.25	11.25	11.25	11.25	-
16 Aug 2023	11.25	11.25	11.25	11.25	11.25	-
15 Aug 2023	11.30	11.30	11.30	11.30	11.30	-
14 Aug 2023	11.30	11.30	11.30	11.30	11.30	-
11 Aug 2023	11.05	11.15	11.05	11.15	11.15	10
10 Aug 2023	10.80	10.80	10.80	10.80	10.80	-
09 Aug 2023	10.60	10.60	10.60	10.60	10.60	-
08 Aug 2023	10.75	10.75	10.75	10.75	10.75	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	10.40	10.70	10.40	10.70	10.70	100
03 Aug 2023	10.60	10.60	10.60	10.60	10.60	-
02 Aug 2023	10.55	10.55	10.55	10.55	10.55	-
01 Aug 2023	10.65	10.65	10.55	10.55	10.55	-
31 July 2023	10.65	10.65	10.65	10.65	10.65	-
28 July 2023	10.90	10.90	10.90	10.90	10.90	-
27 July 2023	10.50	10.80	10.50	10.80	10.80	-
26 July 2023	10.35	10.35	10.35	10.35	10.35	-
25 July 2023	10.60	10.60	10.60	10.60	10.60	-
24 July 2023	10.50	10.50	10.50	10.50	10.50	-
21 July 2023	10.45	10.45	10.45	10.45	10.45	-
20 July 2023	10.50	10.50	10.50	10.50	10.50	-
19 July 2023	10.45	10.45	10.45	10.45	10.45	-
18 July 2023	10.40	10.40	10.40	10.40	10.40	-
17 July 2023	10.40	10.40	10.40	10.40	10.40	-
14 July 2023	10.45	10.45	10.45	10.45	10.45	-
13 July 2023	10.40	10.40	10.40	10.40	10.40	-
12 July 2023	10.40	10.40	10.40	10.40	10.40	-
11 July 2023	10.35	10.35	10.35	10.35	10.35	-
10 July 2023	10.35	10.35	10.35	10.35	10.35	-
07 July 2023	10.35	10.35	10.35	10.35	10.35	-
06 July 2023	10.55	10.55	10.55	10.55	10.55	-
05 July 2023	10.60	10.60	10.60	10.60	10.60	-
04 July 2023	10.80	10.80	10.80	10.80	10.80	-
03 July 2023	10.75	10.75	10.75	10.75	10.75	-
30 June 2023	10.50	10.50	10.50	10.50	10.50	-
29 June 2023	10.55	10.55	10.55	10.55	10.55	-
29 June 2023	0.55 Dividend
28 June 2023	10.55	10.55	10.55	10.55	10.00	-
27 June 2023	10.35	10.35	10.35	10.35	9.81	-
26 June 2023	10.55	10.55	10.55	10.55	10.00	-
23 June 2023	10.65	10.65	10.65	10.65	10.09	-
22 June 2023	10.55	10.55	10.55	10.55	10.00	-
21 June 2023	10.60	10.60	10.60	10.60	10.05	-
20 June 2023	10.55	10.55	10.55	10.55	10.00	-
19 June 2023	10.55	10.55	10.55	10.55	10.00	-
16 June 2023	10.60	10.60	10.60	10.60	10.05	-
15 June 2023	10.45	10.45	10.45	10.45	9.91	-
14 June 2023	10.60	10.60	10.60	10.60	10.05	-
13 June 2023	10.75	10.75	10.75	10.75	10.19	-
12 June 2023	-	-	-	-	-	-
09 June 2023	10.70	10.70	10.70	10.70	10.14	-
08 June 2023	10.90	10.90	10.90	10.90	10.33	-
07 June 2023	10.75	10.75	10.75	10.75	10.19	-
06 June 2023	10.95	10.95	10.95	10.95	10.38	-
05 June 2023	10.90	11.10	10.90	11.10	10.52	100
02 June 2023	10.65	10.65	10.65	10.65	10.09	-
01 June 2023	-	-	-	-	-	-
31 May 2023	10.70	10.70	10.70	10.70	10.14	-
30 May 2023	10.80	10.80	10.80	10.80	10.24	-
29 May 2023	10.75	10.75	10.75	10.75	10.19	-
26 May 2023	10.25	10.25	10.25	10.25	9.72	-
25 May 2023	10.55	10.55	10.55	10.55	10.00	-
24 May 2023	10.30	10.30	10.30	10.30	9.76	-
23 May 2023	-	-	-	-	-	-
22 May 2023	10.50	10.50	10.50	10.50	9.95	-
19 May 2023	10.45	10.45	10.45	10.45	9.91	-
18 May 2023	10.45	10.45	10.45	10.45	9.91	-
17 May 2023	10.30	10.30	10.30	10.30	9.76	-
16 May 2023	10.15	10.15	10.15	10.15	9.62	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,905.02-72.14(-0.17%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EDAG Engineering Group AG (ED4.BE)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,905.02
-72.14(-0.17%)