EDAG Engineering Group AG ED4
XETR · Germany · Industrial Services
€3.020.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 211 |
| 2026-09-30 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-09-29 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-09-28 | €3.02 | 0.00% | €3.02 | €3.02 | €2.95 | 211 |
| 2026-09-25 | €3.02 | -1.31% | €3.09 | €3.09 | €3.02 | 1.61K |
| 2026-09-24 | €3.06 | -0.33% | €3.12 | €3.16 | €3.06 | 2.05K |
| 2026-09-23 | €3.07 | +0.99% | €3.08 | €3.08 | €3.04 | 0 |
| 2026-09-22 | €3.04 | 0.00% | €3.04 | €3.04 | €2.96 | 33 |
| 2026-09-21 | €3.04 | 0.00% | €3.04 | €3.04 | €3.04 | 0 |
| 2026-09-18 | €3.04 | 0.00% | €3.04 | €3.11 | €3.04 | 101 |
| 2026-09-17 | €3.04 | 0.00% | €3.04 | €3.04 | €2.96 | 1.16K |
| 2026-09-16 | €3.04 | +2.36% | €2.97 | €3.09 | €2.96 | 2.42K |
| 2026-09-15 | €2.97 | 0.00% | €2.97 | €2.97 | €2.96 | 25 |
| 2026-09-14 | €2.97 | 0.00% | €2.97 | €2.99 | €2.94 | 27 |
| 2026-09-11 | €2.97 | -0.67% | €2.99 | €3.03 | €2.97 | 878 |
| 2026-09-10 | €2.99 | 0.00% | €2.99 | €2.99 | €2.99 | 600 |
| 2026-09-09 | €2.99 | +1.01% | €2.97 | €2.99 | €2.97 | 0 |
| 2026-09-08 | €2.96 | 0.00% | €2.96 | €2.96 | €2.92 | 637 |
| 2026-09-07 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-09-04 | €2.96 | +4.96% | €2.91 | €2.99 | €2.91 | 3.44K |
| 2026-09-03 | €2.82 | -2.76% | €2.75 | €2.89 | €2.65 | 4.38K |
| 2026-09-02 | €2.90 | -3.97% | €2.70 | €2.90 | €2.70 | 12.25K |
| 2026-09-01 | €3.02 | -3.51% | €3.06 | €3.16 | €2.92 | 8.64K |
| 2026-08-31 | €3.13 | +0.64% | €3.20 | €3.20 | €3.13 | 585 |
| 2026-08-28 | €3.11 | 0.00% | €3.09 | €3.11 | €3.09 | 575 |
| 2026-08-27 | €3.11 | +0.32% | €3.08 | €3.11 | €3.08 | 550 |
| 2026-08-26 | €3.10 | -6.06% | €3.16 | €3.16 | €3.06 | 6.28K |
| 2026-08-25 | €3.30 | +5.43% | €3.30 | €3.30 | €3.30 | 213 |
| 2026-08-24 | €3.13 | -0.63% | €3.20 | €3.20 | €3.07 | 204 |
| 2026-08-21 | €3.15 | -0.63% | €3.23 | €3.23 | €3.11 | 989 |
| 2026-08-20 | €3.17 | -0.94% | €3.25 | €3.25 | €3.17 | 195 |
| 2026-08-19 | €3.20 | 0.00% | €3.11 | €3.20 | €3.10 | 3.60K |
| 2026-08-18 | €3.20 | +0.31% | €3.11 | €3.20 | €3.11 | 1.00K |
| 2026-08-17 | €3.19 | +2.24% | €3.18 | €3.28 | €3.18 | 3.74K |
| 2026-08-14 | €3.12 | 0.00% | €3.17 | €3.17 | €3.12 | 2 |
| 2026-08-13 | €3.12 | 0.00% | €3.12 | €3.12 | €3.12 | 52 |
| 2026-08-12 | €3.12 | +1.96% | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-11 | €3.06 | -2.24% | €3.02 | €3.06 | €3.00 | 2.18K |
| 2026-08-10 | €3.13 | +2.29% | €3.10 | €3.13 | €3.10 | 1.59K |
| 2026-08-07 | €3.06 | -0.65% | €3.14 | €3.26 | €3.04 | 11.70K |
| 2026-08-06 | €3.08 | -4.35% | €3.11 | €3.11 | €3.08 | 2.54K |
| 2026-08-05 | €3.22 | +0.31% | €3.18 | €3.22 | €3.18 | 715 |
| 2026-08-04 | €3.21 | 0.00% | €3.21 | €3.21 | €3.18 | 210 |
| 2026-08-03 | €3.21 | +1.90% | €3.15 | €3.21 | €3.15 | 552 |
| 2026-07-31 | €3.15 | -3.37% | €3.11 | €3.15 | €3.11 | 1 |
| 2026-07-30 | €3.26 | +3.16% | €3.19 | €3.26 | €3.17 | 10.34K |
| 2026-07-29 | €3.16 | +0.96% | €3.20 | €3.26 | €3.06 | 13.14K |
| 2026-07-28 | €3.13 | +3.30% | €3.02 | €3.13 | €3.02 | 2.87K |
| 2026-07-27 | €3.03 | -2.88% | €3.05 | €3.05 | €2.98 | 8.33K |
| 2026-07-24 | €3.12 | 0.00% | €3.11 | €3.12 | €3.11 | 48 |
| 2026-07-23 | €3.12 | 0.00% | €3.02 | €3.14 | €3.02 | 170 |
| 2026-07-22 | €3.12 | +0.32% | €3.20 | €3.20 | €3.03 | 11.61K |
| 2026-07-21 | €3.11 | 0.00% | €3.14 | €3.14 | €3.11 | 9 |
| 2026-07-20 | €3.11 | 0.00% | €3.19 | €3.19 | €3.11 | 464 |
| 2026-07-17 | €3.11 | -0.96% | €3.11 | €3.11 | €3.11 | 0 |
| 2026-07-16 | €3.14 | +0.96% | €3.11 | €3.14 | €3.11 | 50 |
| 2026-07-15 | €3.11 | -0.32% | €3.13 | €3.13 | €3.03 | 715 |
| 2026-07-14 | €3.12 | -1.58% | €3.12 | €3.12 | €3.12 | 84 |
| 2026-07-13 | €3.17 | +3.59% | €3.17 | €3.17 | €3.17 | 0 |
| 2026-07-10 | €3.06 | -3.77% | €3.10 | €3.10 | €3.06 | 5.47K |
| 2026-07-09 | €3.18 | +1.27% | €3.11 | €3.18 | €3.11 | 19 |
| 2026-07-08 | €3.14 | +0.32% | €3.04 | €3.15 | €3.03 | 4.06K |
| 2026-07-07 | €3.13 | -2.49% | €3.09 | €3.20 | €3.05 | 23.43K |
| 2026-07-06 | €3.21 | +0.63% | €3.15 | €3.21 | €3.15 | 1.92K |
| 2026-07-03 | €3.19 | -1.85% | €3.10 | €3.20 | €3.10 | 11.44K |
| 2026-07-02 | €3.25 | +2.20% | €3.25 | €3.25 | €3.25 | 1 |
| 2026-07-01 | €3.18 | 0.00% | €3.26 | €3.26 | €3.18 | 35 |
| 2026-06-30 | €3.18 | 0.00% | €3.17 | €3.18 | €3.11 | 5.37K |
| 2026-06-29 | €3.18 | 0.00% | €3.16 | €3.25 | €3.16 | 30 |
| 2026-06-26 | €3.18 | -0.93% | €3.25 | €3.25 | €3.10 | 6.14K |
| 2026-06-25 | €3.21 | +0.94% | €3.24 | €3.25 | €3.15 | 6.02K |
| 2026-06-24 | €3.18 | 0.00% | €3.11 | €3.23 | €3.10 | 6.23K |
| 2026-06-23 | €3.18 | -2.45% | €3.30 | €3.30 | €3.12 | 8.81K |
| 2026-06-22 | €3.26 | -0.31% | €3.32 | €3.32 | €3.21 | 9.40K |
| 2026-06-19 | €3.27 | +1.55% | €3.13 | €3.38 | €3.13 | 2.73K |
| 2026-06-18 | €3.22 | -3.59% | €3.12 | €3.34 | €3.12 | 1.86K |
| 2026-06-17 | €3.34 | +5.03% | €3.28 | €3.34 | €3.28 | 2.01K |
| 2026-06-16 | €3.18 | -2.45% | €3.14 | €3.29 | €2.95 | 11.10K |
| 2026-06-15 | €3.26 | -1.21% | €3.21 | €3.42 | €3.18 | 17.11K |
| 2026-06-12 | €3.30 | -1.49% | €3.39 | €3.44 | €3.21 | 20.55K |
| 2026-06-11 | €3.35 | +12.42% | €3.54 | €3.69 | €3.28 | 18.93K |
| 2026-06-10 | €2.98 | -3.87% | €3.20 | €3.20 | €2.96 | 7.59K |
| 2026-06-09 | €3.10 | -2.52% | €3.20 | €3.20 | €3.09 | 1.95K |
| 2026-06-08 | €3.18 | -4.79% | €3.22 | €3.22 | €3.18 | 3.51K |
| 2026-06-05 | €3.34 | +4.37% | €3.42 | €3.46 | €3.25 | 1.49K |
| 2026-06-04 | €3.20 | +1.91% | €3.34 | €3.44 | €3.20 | 1.74K |
| 2026-06-03 | €3.14 | -0.63% | €3.36 | €3.40 | €3.14 | 4.72K |
| 2026-06-02 | €3.16 | -2.17% | €3.24 | €3.30 | €3.16 | 607 |
| 2026-06-01 | €3.23 | -3.58% | €3.35 | €3.36 | €3.20 | 4.74K |
| 2026-05-29 | €3.35 | 0.00% | €3.26 | €3.43 | €3.26 | 134 |