Daldrup & Soehne AG 4DS
XETR · Germany · Industrial Services
€23.40+0.40 (+1.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €23.00 | +6.48% | €22.50 | €23.60 | €22.50 | 3.13K |
| 2026-09-29 | €21.60 | +1.41% | €21.50 | €22.40 | €21.50 | 1.05K |
| 2026-09-28 | €21.30 | -4.48% | €22.50 | €22.80 | €21.30 | 2.83K |
| 2026-09-25 | €22.30 | -1.33% | €22.60 | €22.80 | €22.30 | 1.38K |
| 2026-09-24 | €22.60 | -1.74% | €23.30 | €23.30 | €22.60 | 1.59K |
| 2026-09-23 | €23.00 | -1.71% | €24.00 | €24.00 | €23.00 | 1.68K |
| 2026-09-22 | €23.40 | +1.74% | €23.00 | €24.00 | €23.00 | 3.31K |
| 2026-09-21 | €23.00 | 0.00% | €23.00 | €23.20 | €22.50 | 5.52K |
| 2026-09-18 | €23.00 | +1.32% | €22.70 | €23.10 | €22.50 | 484 |
| 2026-09-17 | €22.70 | -1.73% | €23.30 | €23.30 | €22.70 | 503 |
| 2026-09-16 | €23.10 | +1.76% | €22.80 | €24.00 | €22.70 | 5.29K |
| 2026-09-15 | €22.70 | 0.00% | €22.80 | €23.10 | €22.50 | 389 |
| 2026-09-14 | €22.70 | -2.58% | €23.20 | €23.20 | €22.60 | 444 |
| 2026-09-11 | €23.30 | +3.56% | €22.80 | €23.60 | €22.80 | 1.77K |
| 2026-09-10 | €22.50 | -5.46% | €23.50 | €23.50 | €22.50 | 3.01K |
| 2026-09-09 | €23.80 | 0.00% | €23.70 | €23.80 | €23.50 | 649 |
| 2026-09-08 | €23.80 | +0.42% | €23.80 | €23.80 | €23.50 | 1.93K |
| 2026-09-07 | €23.70 | +1.28% | €23.30 | €23.80 | €23.30 | 739 |
| 2026-09-04 | €23.40 | 0.00% | €23.10 | €23.50 | €22.90 | 2.47K |
| 2026-09-03 | €23.40 | -1.27% | €23.20 | €23.50 | €23.20 | 218 |
| 2026-09-02 | €23.70 | -0.42% | €24.00 | €24.00 | €22.70 | 3.38K |
| 2026-09-01 | €23.80 | +3.93% | €23.00 | €23.80 | €23.00 | 1.48K |
| 2026-08-31 | €22.90 | +4.09% | €22.00 | €22.90 | €22.00 | 583 |
| 2026-08-28 | €22.00 | -2.22% | €22.50 | €22.50 | €22.00 | 739 |
| 2026-08-27 | €22.50 | +6.13% | €21.50 | €22.50 | €21.50 | 2.08K |
| 2026-08-26 | €21.20 | -2.30% | €21.80 | €21.80 | €21.10 | 2.15K |
| 2026-08-25 | €21.70 | -3.12% | €22.20 | €22.20 | €21.30 | 6.71K |
| 2026-08-24 | €22.40 | -1.75% | €22.60 | €22.80 | €22.20 | 1.00K |
| 2026-08-21 | €22.80 | -1.72% | €23.20 | €23.20 | €22.80 | 4.74K |
| 2026-08-20 | €23.20 | +1.31% | €22.90 | €23.50 | €22.90 | 1.85K |
| 2026-08-19 | €22.90 | +3.62% | €22.40 | €23.40 | €22.30 | 4.26K |
| 2026-08-18 | €22.10 | +0.45% | €22.00 | €22.70 | €22.00 | 2.02K |
| 2026-08-17 | €22.00 | +0.46% | €22.10 | €22.10 | €21.50 | 2.28K |
| 2026-08-14 | €21.90 | +0.46% | €21.80 | €22.10 | €21.80 | 630 |
| 2026-08-13 | €21.80 | -0.91% | €22.40 | €22.40 | €21.80 | 683 |
| 2026-08-12 | €22.00 | +2.33% | €21.90 | €22.20 | €21.80 | 412 |
| 2026-08-11 | €21.50 | -3.15% | €22.20 | €22.20 | €21.50 | 2.31K |
| 2026-08-10 | €22.20 | +0.91% | €22.20 | €22.60 | €22.10 | 483 |
| 2026-08-07 | €22.00 | +1.85% | €22.00 | €22.60 | €22.00 | 918 |
| 2026-08-06 | €21.60 | -2.26% | €22.50 | €22.50 | €21.60 | 177 |
| 2026-08-05 | €22.10 | 0.00% | €22.10 | €22.60 | €22.10 | 1.27K |
| 2026-08-04 | €22.10 | +2.31% | €21.90 | €22.50 | €21.90 | 790 |
| 2026-08-03 | €21.60 | -6.90% | €23.00 | €23.20 | €21.60 | 3.28K |
| 2026-07-31 | €23.20 | -2.52% | €24.50 | €24.90 | €23.20 | 2.39K |
| 2026-07-30 | €23.80 | -2.86% | €24.50 | €24.50 | €23.80 | 692 |
| 2026-07-29 | €24.50 | 0.00% | €24.90 | €24.90 | €24.40 | 1.54K |
| 2026-07-28 | €24.50 | 0.00% | €24.10 | €24.50 | €24.00 | 621 |
| 2026-07-27 | €24.50 | +0.41% | €24.70 | €24.70 | €24.50 | 777 |
| 2026-07-24 | €24.40 | +1.24% | €24.00 | €24.60 | €23.90 | 2.35K |
| 2026-07-23 | €24.10 | +0.42% | €24.30 | €24.50 | €24.10 | 743 |
| 2026-07-22 | €24.00 | 0.00% | €24.40 | €24.40 | €24.00 | 2.13K |
| 2026-07-21 | €24.00 | -0.41% | €24.60 | €24.60 | €24.00 | 654 |
| 2026-07-20 | €24.10 | 0.00% | €24.60 | €24.90 | €24.10 | 997 |
| 2026-07-17 | €24.10 | -1.23% | €24.00 | €24.40 | €24.00 | 472 |
| 2026-07-16 | €24.40 | -0.41% | €24.20 | €24.50 | €24.00 | 1.56K |
| 2026-07-15 | €24.50 | +0.82% | €24.40 | €24.50 | €23.90 | 529 |
| 2026-07-14 | €24.30 | -0.82% | €24.50 | €24.60 | €24.00 | 1.20K |
| 2026-07-13 | €24.50 | +0.41% | €24.50 | €25.00 | €24.00 | 4.30K |
| 2026-07-10 | €24.40 | +0.83% | €24.20 | €24.40 | €24.00 | 1.17K |
| 2026-07-09 | €24.20 | +0.83% | €23.80 | €25.00 | €23.80 | 4.52K |
| 2026-07-08 | €24.00 | +1.69% | €23.40 | €24.00 | €23.40 | 2.54K |
| 2026-07-07 | €23.60 | +2.61% | €22.80 | €23.90 | €22.80 | 890 |
| 2026-07-06 | €23.00 | 0.00% | €22.80 | €23.50 | €22.80 | 2.73K |
| 2026-07-03 | €23.00 | 0.00% | €22.60 | €23.00 | €22.60 | 301 |
| 2026-07-02 | €23.00 | +4.07% | €22.10 | €23.00 | €22.10 | 1.37K |
| 2026-07-01 | €22.10 | -1.34% | €22.00 | €22.50 | €21.50 | 1.81K |
| 2026-06-30 | €22.40 | +9.27% | €20.80 | €22.40 | €20.30 | 3.31K |
| 2026-06-29 | €20.50 | -6.82% | €21.60 | €21.60 | €20.20 | 6.22K |
| 2026-06-26 | €22.00 | -1.35% | €22.00 | €22.00 | €21.80 | 195 |
| 2026-06-25 | €22.30 | 0.00% | €22.30 | €22.80 | €22.00 | 5.30K |
| 2026-06-24 | €22.30 | -1.33% | €22.30 | €22.30 | €21.70 | 2.76K |
| 2026-06-23 | €22.60 | +1.80% | €22.20 | €22.60 | €21.60 | 1.86K |
| 2026-06-22 | €22.20 | +0.45% | €22.20 | €23.00 | €22.00 | 1.29K |
| 2026-06-19 | €22.10 | -0.45% | €21.60 | €22.50 | €21.40 | 7.82K |
| 2026-06-18 | €22.20 | -0.45% | €22.00 | €22.70 | €21.80 | 5.97K |
| 2026-06-17 | €22.30 | +9.85% | €20.40 | €22.40 | €20.40 | 10.62K |
| 2026-06-16 | €20.30 | +10.93% | €18.80 | €20.30 | €18.65 | 5.77K |
| 2026-06-15 | €18.30 | -9.41% | €20.50 | €20.80 | €18.20 | 21.34K |
| 2026-06-12 | €20.20 | -0.49% | €21.10 | €21.40 | €20.20 | 1.65K |
| 2026-06-11 | €20.30 | -0.49% | €20.70 | €21.20 | €20.20 | 3.54K |
| 2026-06-10 | €20.40 | -1.92% | €20.80 | €20.80 | €19.70 | 8.47K |
| 2026-06-09 | €20.80 | -6.73% | €21.70 | €21.90 | €20.80 | 4.28K |
| 2026-06-08 | €22.30 | +3.72% | €22.90 | €22.90 | €21.80 | 413 |
| 2026-06-05 | €21.50 | +3.86% | €21.00 | €22.50 | €20.60 | 6.80K |
| 2026-06-04 | €20.70 | -0.48% | €20.80 | €21.50 | €20.70 | 1.43K |
| 2026-06-03 | €20.80 | -9.96% | €22.80 | €23.00 | €20.60 | 9.72K |
| 2026-06-02 | €23.10 | -2.53% | €24.00 | €24.00 | €22.40 | 3.55K |
| 2026-06-01 | €23.70 | -5.95% | €24.90 | €24.90 | €23.70 | 6.51K |
| 2026-05-29 | €25.20 | +5.44% | €24.30 | €25.40 | €23.90 | 4.25K |
| 2026-05-28 | €23.90 | -1.24% | €24.20 | €24.30 | €23.90 | 2.62K |