EDAG Engineering Group AG (ED4.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.05 | 11.35 | 10.85 | 11.30 | 11.30 | 3,197 |
| 23 Apr 2024 | 11.30 | 11.40 | 10.85 | 11.20 | 11.20 | 3,504 |
| 22 Apr 2024 | 10.95 | 11.40 | 10.90 | 11.15 | 11.15 | 2,694 |
| 19 Apr 2024 | 10.35 | 10.95 | 10.35 | 10.95 | 10.95 | 3,190 |
| 18 Apr 2024 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | 2,872 |
| 17 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 221 |
| 16 Apr 2024 | 11.20 | 11.30 | 10.60 | 11.00 | 11.00 | 5,872 |
| 15 Apr 2024 | 10.75 | 11.20 | 10.60 | 11.20 | 11.20 | 14,605 |
| 12 Apr 2024 | 11.10 | 11.25 | 10.95 | 11.20 | 11.20 | 7,380 |
| 11 Apr 2024 | 11.30 | 11.45 | 11.05 | 11.25 | 11.25 | 3,343 |
| 10 Apr 2024 | 12.00 | 12.00 | 11.30 | 11.55 | 11.55 | 3,501 |
| 09 Apr 2024 | 11.85 | 12.05 | 11.65 | 11.90 | 11.90 | 1,003 |
| 08 Apr 2024 | 12.20 | 12.40 | 11.75 | 11.75 | 11.75 | 5,300 |
| 05 Apr 2024 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 632 |
| 04 Apr 2024 | 12.20 | 12.45 | 12.05 | 12.20 | 12.20 | 1,060 |
| 03 Apr 2024 | 12.65 | 12.70 | 12.25 | 12.25 | 12.25 | 1,390 |
| 02 Apr 2024 | 12.70 | 12.75 | 12.45 | 12.50 | 12.50 | 982 |
| 28 Mar 2024 | 12.75 | 12.95 | 12.50 | 12.70 | 12.70 | 1,881 |
| 27 Mar 2024 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | 2,060 |
| 26 Mar 2024 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 1,053 |
| 25 Mar 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 1,063 |
| 22 Mar 2024 | 12.50 | 13.00 | 12.45 | 12.75 | 12.75 | 3,507 |
| 21 Mar 2024 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | 1,260 |
| 20 Mar 2024 | 13.05 | 13.20 | 13.00 | 13.00 | 13.00 | 72 |
| 19 Mar 2024 | 13.00 | 13.00 | 12.55 | 12.80 | 12.80 | 1,439 |
| 18 Mar 2024 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 815 |
| 15 Mar 2024 | 13.20 | 13.20 | 13.05 | 13.15 | 13.15 | 123 |
| 14 Mar 2024 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 511 |
| 13 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 119 |
| 12 Mar 2024 | 12.90 | 12.95 | 12.65 | 12.95 | 12.95 | 447 |
| 11 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 200 |
| 08 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 400 |
| 07 Mar 2024 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | 1,780 |
| 06 Mar 2024 | 13.25 | 13.55 | 13.15 | 13.15 | 13.15 | 2,485 |
| 05 Mar 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 155 |
| 04 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 50 |
| 01 Mar 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | 761 |
| 29 Feb 2024 | 13.40 | 13.55 | 13.40 | 13.45 | 13.45 | 300 |
| 28 Feb 2024 | 13.35 | 13.65 | 13.00 | 13.45 | 13.45 | 5,127 |
| 27 Feb 2024 | 13.60 | 13.65 | 13.35 | 13.60 | 13.60 | 1,817 |
| 26 Feb 2024 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 2,173 |
| 23 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,083 |
| 22 Feb 2024 | 12.95 | 13.20 | 12.90 | 13.00 | 13.00 | 1,751 |
| 21 Feb 2024 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | 3,075 |
| 20 Feb 2024 | 13.20 | 13.70 | 13.10 | 13.15 | 13.15 | 3,914 |
| 19 Feb 2024 | 13.40 | 13.40 | 12.80 | 13.10 | 13.10 | 5,592 |
| 16 Feb 2024 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 594 |
| 15 Feb 2024 | 13.15 | 13.40 | 13.05 | 13.20 | 13.20 | 3,235 |
| 14 Feb 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 578 |
| 13 Feb 2024 | 13.10 | 13.40 | 13.10 | 13.35 | 13.35 | 2,156 |
| 12 Feb 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1,517 |
| 09 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 722 |
| 08 Feb 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2,155 |
| 07 Feb 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 900 |
| 06 Feb 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 621 |
| 05 Feb 2024 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 3,710 |
| 02 Feb 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 1,466 |
| 01 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
| 31 Jan 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1,880 |
| 30 Jan 2024 | 13.05 | 13.25 | 12.90 | 13.25 | 13.25 | 1,619 |
| 29 Jan 2024 | 13.15 | 13.40 | 13.10 | 13.20 | 13.20 | 2,796 |
| 26 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 137 |
| 25 Jan 2024 | 12.90 | 13.20 | 12.80 | 13.05 | 13.05 | 4,398 |
| 24 Jan 2024 | 12.90 | 13.40 | 12.85 | 13.10 | 13.10 | 2,863 |
| 23 Jan 2024 | 13.25 | 13.40 | 13.00 | 13.05 | 13.05 | 3,747 |
| 22 Jan 2024 | 13.30 | 13.40 | 13.20 | 13.35 | 13.35 | 7,782 |
| 19 Jan 2024 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 5,018 |
| 18 Jan 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 192 |
| 17 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 520 |
| 16 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 820 |
| 15 Jan 2024 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 4,745 |
| 12 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 400 |
| 11 Jan 2024 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 5,876 |
| 10 Jan 2024 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 717 |
| 09 Jan 2024 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | 3,449 |
| 08 Jan 2024 | 13.20 | 13.60 | 13.15 | 13.15 | 13.15 | 5,531 |
| 05 Jan 2024 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | 2,179 |
| 04 Jan 2024 | 13.70 | 13.90 | 13.35 | 13.35 | 13.35 | 8,395 |
| 03 Jan 2024 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | 1,971 |
| 02 Jan 2024 | 13.80 | 14.15 | 13.65 | 13.75 | 13.75 | 4,014 |
| 29 Dec 2023 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | 2,334 |
| 28 Dec 2023 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | 3,738 |
| 27 Dec 2023 | 13.50 | 13.80 | 13.40 | 13.75 | 13.75 | 4,686 |
| 22 Dec 2023 | 13.30 | 13.60 | 13.25 | 13.40 | 13.40 | 4,106 |
| 21 Dec 2023 | 13.20 | 13.50 | 13.00 | 13.25 | 13.25 | 3,562 |
| 20 Dec 2023 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 3,800 |
| 19 Dec 2023 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | 1,705 |
| 18 Dec 2023 | 13.00 | 13.45 | 12.90 | 13.00 | 13.00 | 9,374 |
| 15 Dec 2023 | 13.00 | 13.30 | 12.95 | 13.00 | 13.00 | 5,860 |
| 14 Dec 2023 | 13.00 | 13.50 | 12.90 | 12.90 | 12.90 | 8,287 |
| 13 Dec 2023 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 4,188 |
| 12 Dec 2023 | 12.70 | 13.00 | 12.55 | 12.90 | 12.90 | 4,591 |
| 11 Dec 2023 | 12.50 | 12.85 | 12.50 | 12.60 | 12.60 | 8,113 |
| 08 Dec 2023 | 12.35 | 12.55 | 12.20 | 12.35 | 12.35 | 2,831 |
| 07 Dec 2023 | 12.10 | 12.45 | 12.10 | 12.25 | 12.25 | 5,172 |
| 06 Dec 2023 | 12.10 | 12.30 | 12.10 | 12.25 | 12.25 | 6,322 |
| 05 Dec 2023 | 12.10 | 12.15 | 12.10 | 12.10 | 12.10 | 1,985 |
| 04 Dec 2023 | 12.05 | 12.30 | 12.05 | 12.10 | 12.10 | 4,333 |
| 01 Dec 2023 | 12.25 | 12.35 | 12.15 | 12.20 | 12.20 | 2,451 |
| 30 Nov 2023 | 12.25 | 12.40 | 12.20 | 12.20 | 12.20 | 4,878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.