EDAG Engineering Group AG (ED4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 185 |
| 02 Feb 2023 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 185 |
| 01 Feb 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 31 Jan 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 30 Jan 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 Jan 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 26 Jan 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 25 Jan 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Jan 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 23 Jan 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Jan 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Jan 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 17 Jan 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 Jan 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 13 Jan 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 12 Jan 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 11 Jan 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 10 Jan 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 09 Jan 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 06 Jan 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 05 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 04 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 Jan 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 02 Jan 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 30 Dec 2022 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | - |
| 29 Dec 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 28 Dec 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 27 Dec 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 23 Dec 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 22 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 21 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 20 Dec 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 19 Dec 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 16 Dec 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 Dec 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 14 Dec 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 13 Dec 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 Dec 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 09 Dec 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 08 Dec 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 Dec 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 06 Dec 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 02 Dec 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Dec 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 30 Nov 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 29 Nov 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 28 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 25 Nov 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 24 Nov 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 23 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 22 Nov 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 21 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 18 Nov 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 17 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 16 Nov 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 15 Nov 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 14 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 11 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 10 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 Nov 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 Nov 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 04 Nov 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 03 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 02 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 01 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 31 Oct 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 28 Oct 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Oct 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 26 Oct 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 25 Oct 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 24 Oct 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Oct 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 20 Oct 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 19 Oct 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 18 Oct 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 17 Oct 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 14 Oct 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 Oct 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 12 Oct 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 11 Oct 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 10 Oct 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 07 Oct 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 06 Oct 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 05 Oct 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 04 Oct 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 03 Oct 2022 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 10 |
| 30 Sept 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Sept 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 28 Sept 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 27 Sept 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 Sept 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 23 Sept 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 22 Sept 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Sept 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 20 Sept 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19 Sept 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 Sept 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
