Australia markets closed

EDAG Engineering Group AG (ED4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
10.55-0.05 (-0.47%)
At close: 08:01AM CET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.5510.5510.5510.5510.55185
02 Feb 202310.3010.6010.3010.6010.60185
01 Feb 202310.0510.0510.0510.0510.05-
31 Jan 202310.3510.3510.3510.3510.35-
30 Jan 202310.5010.5010.5010.5010.50-
27 Jan 202310.3510.3510.3510.3510.35-
26 Jan 202310.6510.6510.6510.6510.65-
25 Jan 202310.5010.5010.5010.5010.50-
24 Jan 202310.5510.5510.5510.5510.55-
23 Jan 202310.5010.5010.5010.5010.50-
20 Jan 202310.3010.3010.3010.3010.30-
19 Jan 202310.5010.5010.5010.5010.50-
18 Jan 202310.5510.5510.5510.5510.55-
17 Jan 202310.5010.5010.5010.5010.50-
16 Jan 202310.0510.0510.0510.0510.05-
13 Jan 202310.1010.1010.1010.1010.10-
12 Jan 20239.829.829.829.829.82-
11 Jan 20239.929.929.929.929.92-
10 Jan 20239.769.769.769.769.76-
09 Jan 20239.929.929.929.929.92-
06 Jan 202310.1510.1510.1510.1510.15-
05 Jan 202310.2010.2010.2010.2010.20-
04 Jan 202310.2010.2010.2010.2010.20-
03 Jan 202310.1010.1010.1010.1010.10-
02 Jan 20239.969.969.969.969.96-
30 Dec 20229.849.869.849.869.86-
29 Dec 20229.969.969.969.969.96-
28 Dec 20229.989.989.989.989.98-
27 Dec 20229.909.909.909.909.90-
23 Dec 20229.929.929.929.929.92-
22 Dec 20229.769.769.769.769.76-
21 Dec 20229.769.769.769.769.76-
20 Dec 20229.849.849.849.849.84-
19 Dec 20229.849.849.849.849.84-
16 Dec 20229.809.809.809.809.80-
15 Dec 202210.0010.0010.0010.0010.00-
14 Dec 202210.0510.0510.0510.0510.05-
13 Dec 202210.4510.4510.4510.4510.45-
12 Dec 202210.4510.4510.4510.4510.45-
09 Dec 202210.3510.3510.3510.3510.35-
08 Dec 202210.4010.4010.4010.4010.40-
07 Dec 202210.3510.3510.3510.3510.35-
06 Dec 202210.4010.4010.4010.4010.40-
05 Dec 202210.2010.2010.2010.2010.20-
02 Dec 202210.5010.5010.5010.5010.50-
01 Dec 202210.2010.2010.2010.2010.20-
30 Nov 20229.969.969.969.969.96-
29 Nov 20229.969.969.969.969.96-
28 Nov 20229.929.929.929.929.92-
25 Nov 20229.869.869.869.869.86-
24 Nov 20229.969.969.969.969.96-
23 Nov 20229.929.929.929.929.92-
22 Nov 20229.969.969.969.969.96-
21 Nov 20229.929.929.929.929.92-
18 Nov 20229.869.869.869.869.86-
17 Nov 20229.709.709.709.709.70-
16 Nov 20229.729.729.729.729.72-
15 Nov 20229.829.829.829.829.82-
14 Nov 202210.1010.1010.1010.1010.10-
11 Nov 202210.1010.1010.1010.1010.10-
10 Nov 202210.2010.2010.2010.2010.20-
09 Nov 202210.3010.3010.3010.3010.30-
08 Nov 202210.0010.0010.0010.0010.00-
07 Nov 20229.969.969.969.969.96-
04 Nov 20229.969.969.969.969.96-
03 Nov 20229.929.929.929.929.92-
02 Nov 202210.0510.0510.0510.0510.05-
01 Nov 202210.0510.0510.0510.0510.05-
31 Oct 20229.829.829.829.829.82-
28 Oct 202210.0010.0010.0010.0010.00-
27 Oct 20229.789.789.789.789.78-
26 Oct 20229.729.729.729.729.72-
25 Oct 20229.769.769.769.769.76-
24 Oct 202210.0010.0010.0010.0010.00-
21 Oct 20229.689.689.689.689.68-
20 Oct 20229.809.809.809.809.80-
19 Oct 20229.429.429.429.429.42-
18 Oct 20229.549.549.549.549.54-
17 Oct 20229.629.629.629.629.62-
14 Oct 20229.509.509.509.509.50-
13 Oct 20229.509.509.509.509.50-
12 Oct 20229.509.509.509.509.50-
11 Oct 20229.689.689.689.689.68-
10 Oct 20229.729.729.729.729.72-
07 Oct 20229.729.729.729.729.72-
06 Oct 20229.929.929.929.929.92-
05 Oct 202210.0510.0510.0510.0510.05-
04 Oct 20229.769.769.769.769.76-
03 Oct 202210.0510.1010.0510.1010.1010
30 Sept 202210.0010.0010.0010.0010.00-
29 Sept 202210.2010.2010.2010.2010.20-
28 Sept 202210.6510.6510.6510.6510.65-
27 Sept 202210.7010.7010.7010.7010.70-
26 Sept 202210.6510.6510.6510.6510.65-
23 Sept 202210.7510.7510.7510.7510.75-
22 Sept 202210.8010.8010.8010.8010.80-
21 Sept 202210.7510.7510.7510.7510.75-
20 Sept 202210.6010.6010.6010.6010.60-
19 Sept 202210.8010.8010.8010.8010.80-
16 Sept 202210.6010.6010.6010.6010.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...