EDAG Engineering Group AG (ED4.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 11.30 | 11.40 | 10.85 | 11.20 | 11.20 | 3,504 |
| Apr 22, 2024 | 10.95 | 11.40 | 10.90 | 11.15 | 11.15 | 2,694 |
| Apr 19, 2024 | 10.35 | 10.95 | 10.35 | 10.95 | 10.95 | 3,190 |
| Apr 18, 2024 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | 2,872 |
| Apr 17, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 221 |
| Apr 16, 2024 | 11.20 | 11.30 | 10.60 | 11.00 | 11.00 | 5,872 |
| Apr 15, 2024 | 10.75 | 11.20 | 10.60 | 11.20 | 11.20 | 14,605 |
| Apr 12, 2024 | 11.10 | 11.25 | 10.95 | 11.20 | 11.20 | 7,380 |
| Apr 11, 2024 | 11.30 | 11.45 | 11.05 | 11.25 | 11.25 | 3,343 |
| Apr 10, 2024 | 12.00 | 12.00 | 11.30 | 11.55 | 11.55 | 3,501 |
| Apr 09, 2024 | 11.85 | 12.05 | 11.65 | 11.90 | 11.90 | 1,003 |
| Apr 08, 2024 | 12.20 | 12.40 | 11.75 | 11.75 | 11.75 | 5,300 |
| Apr 05, 2024 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 632 |
| Apr 04, 2024 | 12.20 | 12.45 | 12.05 | 12.20 | 12.20 | 1,060 |
| Apr 03, 2024 | 12.65 | 12.70 | 12.25 | 12.25 | 12.25 | 1,390 |
| Apr 02, 2024 | 12.70 | 12.75 | 12.45 | 12.50 | 12.50 | 982 |
| Mar 28, 2024 | 12.75 | 12.95 | 12.50 | 12.70 | 12.70 | 1,881 |
| Mar 27, 2024 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | 2,060 |
| Mar 26, 2024 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 1,053 |
| Mar 25, 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 1,063 |
| Mar 22, 2024 | 12.50 | 13.00 | 12.45 | 12.75 | 12.75 | 3,507 |
| Mar 21, 2024 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | 1,260 |
| Mar 20, 2024 | 13.05 | 13.20 | 13.00 | 13.00 | 13.00 | 72 |
| Mar 19, 2024 | 13.00 | 13.00 | 12.55 | 12.80 | 12.80 | 1,439 |
| Mar 18, 2024 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 815 |
| Mar 15, 2024 | 13.20 | 13.20 | 13.05 | 13.15 | 13.15 | 123 |
| Mar 14, 2024 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 511 |
| Mar 13, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 119 |
| Mar 12, 2024 | 12.90 | 12.95 | 12.65 | 12.95 | 12.95 | 447 |
| Mar 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 200 |
| Mar 08, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 400 |
| Mar 07, 2024 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | 1,780 |
| Mar 06, 2024 | 13.25 | 13.55 | 13.15 | 13.15 | 13.15 | 2,485 |
| Mar 05, 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 155 |
| Mar 04, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 50 |
| Mar 01, 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | 761 |
| Feb 29, 2024 | 13.40 | 13.55 | 13.40 | 13.45 | 13.45 | 300 |
| Feb 28, 2024 | 13.35 | 13.65 | 13.00 | 13.45 | 13.45 | 5,127 |
| Feb 27, 2024 | 13.60 | 13.65 | 13.35 | 13.60 | 13.60 | 1,817 |
| Feb 26, 2024 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 2,173 |
| Feb 23, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,083 |
| Feb 22, 2024 | 12.95 | 13.20 | 12.90 | 13.00 | 13.00 | 1,751 |
| Feb 21, 2024 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | 3,075 |
| Feb 20, 2024 | 13.20 | 13.70 | 13.10 | 13.15 | 13.15 | 3,914 |
| Feb 19, 2024 | 13.40 | 13.40 | 12.80 | 13.10 | 13.10 | 5,592 |
| Feb 16, 2024 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 594 |
| Feb 15, 2024 | 13.15 | 13.40 | 13.05 | 13.20 | 13.20 | 3,235 |
| Feb 14, 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 578 |
| Feb 13, 2024 | 13.10 | 13.40 | 13.10 | 13.35 | 13.35 | 2,156 |
| Feb 12, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1,517 |
| Feb 09, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 722 |
| Feb 08, 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2,155 |
| Feb 07, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 900 |
| Feb 06, 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 621 |
| Feb 05, 2024 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 3,710 |
| Feb 02, 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 1,466 |
| Feb 01, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
| Jan 31, 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1,880 |
| Jan 30, 2024 | 13.05 | 13.25 | 12.90 | 13.25 | 13.25 | 1,619 |
| Jan 29, 2024 | 13.15 | 13.40 | 13.10 | 13.20 | 13.20 | 2,796 |
| Jan 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 137 |
| Jan 25, 2024 | 12.90 | 13.20 | 12.80 | 13.05 | 13.05 | 4,398 |
| Jan 24, 2024 | 12.90 | 13.40 | 12.85 | 13.10 | 13.10 | 2,863 |
| Jan 23, 2024 | 13.25 | 13.40 | 13.00 | 13.05 | 13.05 | 3,747 |
| Jan 22, 2024 | 13.30 | 13.40 | 13.20 | 13.35 | 13.35 | 7,782 |
| Jan 19, 2024 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 5,018 |
| Jan 18, 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 192 |
| Jan 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 520 |
| Jan 16, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 820 |
| Jan 15, 2024 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 4,745 |
| Jan 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 400 |
| Jan 11, 2024 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 5,876 |
| Jan 10, 2024 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 717 |
| Jan 09, 2024 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | 3,449 |
| Jan 08, 2024 | 13.20 | 13.60 | 13.15 | 13.15 | 13.15 | 5,531 |
| Jan 05, 2024 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | 2,179 |
| Jan 04, 2024 | 13.70 | 13.90 | 13.35 | 13.35 | 13.35 | 8,395 |
| Jan 03, 2024 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | 1,971 |
| Jan 02, 2024 | 13.80 | 14.15 | 13.65 | 13.75 | 13.75 | 4,014 |
| Dec 29, 2023 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | 2,334 |
| Dec 28, 2023 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | 3,738 |
| Dec 27, 2023 | 13.50 | 13.80 | 13.40 | 13.75 | 13.75 | 4,686 |
| Dec 22, 2023 | 13.30 | 13.60 | 13.25 | 13.40 | 13.40 | 4,106 |
| Dec 21, 2023 | 13.20 | 13.50 | 13.00 | 13.25 | 13.25 | 3,562 |
| Dec 20, 2023 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 3,800 |
| Dec 19, 2023 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | 1,705 |
| Dec 18, 2023 | 13.00 | 13.45 | 12.90 | 13.00 | 13.00 | 9,374 |
| Dec 15, 2023 | 13.00 | 13.30 | 12.95 | 13.00 | 13.00 | 5,860 |
| Dec 14, 2023 | 13.00 | 13.50 | 12.90 | 12.90 | 12.90 | 8,287 |
| Dec 13, 2023 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 4,188 |
| Dec 12, 2023 | 12.70 | 13.00 | 12.55 | 12.90 | 12.90 | 4,591 |
| Dec 11, 2023 | 12.50 | 12.85 | 12.50 | 12.60 | 12.60 | 8,113 |
| Dec 08, 2023 | 12.35 | 12.55 | 12.20 | 12.35 | 12.35 | 2,831 |
| Dec 07, 2023 | 12.10 | 12.45 | 12.10 | 12.25 | 12.25 | 5,172 |
| Dec 06, 2023 | 12.10 | 12.30 | 12.10 | 12.25 | 12.25 | 6,322 |
| Dec 05, 2023 | 12.10 | 12.15 | 12.10 | 12.10 | 12.10 | 1,985 |
| Dec 04, 2023 | 12.05 | 12.30 | 12.05 | 12.10 | 12.10 | 4,333 |
| Dec 01, 2023 | 12.25 | 12.35 | 12.15 | 12.20 | 12.20 | 2,451 |
| Nov 30, 2023 | 12.25 | 12.40 | 12.20 | 12.20 | 12.20 | 4,878 |
| Nov 29, 2023 | 12.15 | 12.45 | 12.10 | 12.20 | 12.20 | 1,922 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.