Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202311.3511.3511.3511.3511.35-
28 Sept 202311.2511.2511.2511.2511.25-
27 Sept 202311.4511.4511.4511.4511.45-
26 Sept 202311.4511.4511.4511.4511.45-
25 Sept 202311.7011.7011.7011.7011.70-
22 Sept 202311.4011.4011.4011.4011.40-
21 Sept 202311.4511.4511.4511.4511.45-
20 Sept 202311.1511.1511.1511.1511.15-
19 Sept 202311.1011.1011.1011.1011.10-
18 Sept 202311.3011.3011.3011.3011.30-
15 Sept 202310.8010.8010.8010.8010.80-
14 Sept 202311.0511.0511.0511.0511.05-
13 Sept 202311.3011.3011.3011.3011.30-
12 Sept 202311.3011.3011.3011.3011.30-
11 Sept 202311.2511.2511.2511.2511.25-
08 Sept 202311.4011.4011.4011.4011.40-
07 Sept 202311.4011.4011.4011.4011.40-
06 Sept 202311.4511.4511.4511.4511.45-
05 Sept 202311.3511.3511.3511.3511.35-
04 Sept 202311.2011.2011.2011.2011.20-
01 Sept 202311.3511.3511.3511.3511.35-
31 Aug 202311.5011.5011.5011.5011.50-
30 Aug 202311.5511.5511.5511.5511.55-
29 Aug 202311.5011.5011.5011.5011.50-
28 Aug 202311.1511.1511.1511.1511.15-
25 Aug 202311.4011.4011.4011.4011.40-
24 Aug 202311.0511.0511.0511.0511.05-
23 Aug 202311.0511.0511.0511.0511.05-
22 Aug 202311.1011.1011.1011.1011.10-
21 Aug 202311.1511.1511.1511.1511.15500
18 Aug 202311.1511.1511.1511.1511.15-
17 Aug 202311.2511.2511.2511.2511.25-
16 Aug 202311.2511.2511.2511.2511.25-
15 Aug 202311.3011.3011.3011.3011.30-
14 Aug 202311.3011.3011.3011.3011.30-
11 Aug 202311.0511.1511.0511.1511.1510
10 Aug 202310.8010.8010.8010.8010.80-
09 Aug 202310.6010.6010.6010.6010.60-
08 Aug 202310.7510.7510.7510.7510.75-
07 Aug 2023------
04 Aug 202310.4010.7010.4010.7010.70100
03 Aug 202310.6010.6010.6010.6010.60-
02 Aug 202310.5510.5510.5510.5510.55-
01 Aug 202310.6510.6510.5510.5510.55-
31 July 202310.6510.6510.6510.6510.65-
28 July 202310.9010.9010.9010.9010.90-
27 July 202310.5010.8010.5010.8010.80-
26 July 202310.3510.3510.3510.3510.35-
25 July 202310.6010.6010.6010.6010.60-
24 July 202310.5010.5010.5010.5010.50-
21 July 202310.4510.4510.4510.4510.45-
20 July 202310.5010.5010.5010.5010.50-
19 July 202310.4510.4510.4510.4510.45-
18 July 202310.4010.4010.4010.4010.40-
17 July 202310.4010.4010.4010.4010.40-
14 July 202310.4510.4510.4510.4510.45-
13 July 202310.4010.4010.4010.4010.40-
12 July 202310.4010.4010.4010.4010.40-
11 July 202310.3510.3510.3510.3510.35-
10 July 202310.3510.3510.3510.3510.35-
07 July 202310.3510.3510.3510.3510.35-
06 July 202310.5510.5510.5510.5510.55-
05 July 202310.6010.6010.6010.6010.60-
04 July 202310.8010.8010.8010.8010.80-
03 July 202310.7510.7510.7510.7510.75-
30 June 202310.5010.5010.5010.5010.50-
29 June 202310.5510.5510.5510.5510.55-
29 June 20230.55 Dividend
28 June 202310.5510.5510.5510.5510.00-
27 June 202310.3510.3510.3510.359.81-
26 June 202310.5510.5510.5510.5510.00-
23 June 202310.6510.6510.6510.6510.09-
22 June 202310.5510.5510.5510.5510.00-
21 June 202310.6010.6010.6010.6010.05-
20 June 202310.5510.5510.5510.5510.00-
19 June 202310.5510.5510.5510.5510.00-
16 June 202310.6010.6010.6010.6010.05-
15 June 202310.4510.4510.4510.459.91-
14 June 202310.6010.6010.6010.6010.05-
13 June 202310.7510.7510.7510.7510.19-
12 June 2023------
09 June 202310.7010.7010.7010.7010.14-
08 June 202310.9010.9010.9010.9010.33-
07 June 202310.7510.7510.7510.7510.19-
06 June 202310.9510.9510.9510.9510.38-
05 June 202310.9011.1010.9011.1010.52100
02 June 202310.6510.6510.6510.6510.09-
01 June 2023------
31 May 202310.7010.7010.7010.7010.14-
30 May 202310.8010.8010.8010.8010.24-
29 May 202310.7510.7510.7510.7510.19-
26 May 202310.2510.2510.2510.259.72-
25 May 202310.5510.5510.5510.5510.00-
24 May 202310.3010.3010.3010.309.76-
23 May 2023------
22 May 202310.5010.5010.5010.509.95-
19 May 202310.4510.4510.4510.459.91-
18 May 202310.4510.4510.4510.459.91-
17 May 202310.3010.3010.3010.309.76-
16 May 202310.1510.1510.1510.159.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...