Frankfurt - Delayed Quote EUR

EDAG Engineering Group AG (ED4.F)

11.15 0.00 (0.00%)
At close: April 26 at 8:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 25, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 24, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 23, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 22, 2024 10.75 11.15 10.75 11.15 11.15 1,245
Apr 19, 2024 10.55 10.80 10.35 10.80 10.80 131
Apr 18, 2024 10.75 10.90 10.50 10.50 10.50 400
Apr 17, 2024 10.85 10.85 10.85 10.85 10.85 -
Apr 16, 2024 11.05 11.10 11.05 11.10 11.10 50
Apr 15, 2024 11.05 11.05 11.05 11.05 11.05 150
Apr 12, 2024 11.10 11.10 11.10 11.10 11.10 -
Apr 11, 2024 11.40 11.40 11.40 11.40 11.40 -
Apr 10, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 9, 2024 11.60 11.60 11.60 11.60 11.60 -
Apr 8, 2024 12.25 12.25 11.45 11.45 11.45 1,444
Apr 5, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 4, 2024 12.15 12.15 12.15 12.15 12.15 -
Apr 3, 2024 12.40 12.40 12.40 12.40 12.40 -
Apr 2, 2024 12.55 12.55 12.45 12.45 12.45 227
Mar 28, 2024 12.55 12.55 12.50 12.50 12.50 100
Mar 27, 2024 12.75 12.75 12.35 12.35 12.35 500
Mar 26, 2024 12.75 12.75 12.70 12.70 12.70 200
Mar 25, 2024 12.60 12.60 12.60 12.60 12.60 -
Mar 22, 2024 12.60 12.75 12.60 12.75 12.75 475
Mar 21, 2024 12.60 12.60 12.60 12.60 12.60 -
Mar 20, 2024 12.65 12.65 12.60 12.60 12.60 100
Mar 19, 2024 12.50 12.50 12.50 12.50 12.50 300
Mar 18, 2024 12.65 12.65 12.65 12.65 12.65 -
Mar 15, 2024 12.50 12.75 12.50 12.75 12.75 -
Mar 14, 2024 12.80 12.80 12.80 12.80 12.80 -
Mar 13, 2024 12.60 12.60 12.60 12.60 12.60 -
Mar 12, 2024 12.95 12.95 12.65 12.65 12.65 500
Mar 11, 2024 12.95 12.95 12.95 12.95 12.95 63
Mar 8, 2024 12.90 12.90 12.90 12.90 12.90 -
Mar 7, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 6, 2024 13.00 13.00 13.00 13.00 13.00 70
Mar 5, 2024 13.10 13.10 13.10 13.10 13.10 -
Mar 4, 2024 13.40 13.40 13.40 13.40 13.40 -
Mar 1, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 29, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 28, 2024 13.45 13.45 13.00 13.00 13.00 300
Feb 27, 2024 13.55 13.55 13.55 13.55 13.55 -
Feb 26, 2024 13.00 13.45 13.00 13.45 13.45 200
Feb 23, 2024 12.85 12.85 12.85 12.85 12.85 -
Feb 22, 2024 12.85 12.85 12.85 12.85 12.85 -
Feb 21, 2024 13.00 13.05 13.00 13.05 13.05 100
Feb 20, 2024 12.75 12.75 12.75 12.75 12.75 -
Feb 19, 2024 13.15 13.15 13.00 13.00 13.00 217
Feb 16, 2024 13.10 13.10 13.00 13.00 13.00 100
Feb 15, 2024 13.00 13.15 13.00 13.15 13.15 231
Feb 14, 2024 13.20 13.20 13.20 13.20 13.20 -
Feb 13, 2024 13.15 13.15 13.15 13.15 13.15 -
Feb 12, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 9, 2024 13.25 13.25 13.25 13.25 13.25 -
Feb 8, 2024 13.15 13.40 13.15 13.40 13.40 250
Feb 7, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 6, 2024 13.25 13.25 13.25 13.25 13.25 -
Feb 5, 2024 13.10 13.10 13.10 13.10 13.10 -
Feb 2, 2024 13.05 13.05 13.05 13.05 13.05 -
Feb 1, 2024 13.15 13.15 13.15 13.15 13.15 -
Jan 31, 2024 13.10 13.10 13.10 13.10 13.10 -
Jan 30, 2024 13.10 13.10 13.05 13.05 13.05 300
Jan 29, 2024 12.85 12.85 12.85 12.85 12.85 -
Jan 26, 2024 12.90 12.90 12.90 12.90 12.90 -
Jan 25, 2024 13.00 13.00 12.80 12.80 12.80 26
Jan 24, 2024 12.90 12.90 12.00 12.00 12.00 50
Jan 23, 2024 13.20 13.20 13.05 13.05 13.05 200
Jan 22, 2024 13.10 13.20 13.10 13.20 13.20 100
Jan 19, 2024 13.30 13.30 13.30 13.30 13.30 -
Jan 18, 2024 13.35 13.35 13.35 13.35 13.35 -
Jan 17, 2024 13.35 13.35 13.30 13.30 13.30 50
Jan 16, 2024 13.40 13.40 13.40 13.40 13.40 -
Jan 15, 2024 13.35 13.55 13.35 13.55 13.55 350
Jan 12, 2024 13.20 13.20 13.20 13.20 13.20 -
Jan 11, 2024 13.10 13.10 13.10 13.10 13.10 -
Jan 10, 2024 13.10 13.10 13.10 13.10 13.10 -
Jan 9, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 8, 2024 13.05 13.25 13.05 13.25 13.25 300
Jan 5, 2024 13.20 13.30 13.20 13.30 13.30 200
Jan 4, 2024 13.75 14.00 13.75 14.00 14.00 10
Jan 3, 2024 13.60 13.60 13.60 13.60 13.60 -
Jan 2, 2024 13.55 13.75 13.55 13.75 13.75 750
Dec 29, 2023 13.55 13.55 13.55 13.55 13.55 -
Dec 28, 2023 13.60 13.60 13.55 13.55 13.55 1,896
Dec 27, 2023 13.25 13.65 13.25 13.65 13.65 36
Dec 22, 2023 13.10 13.10 13.10 13.10 13.10 -
Dec 21, 2023 13.00 13.00 13.00 13.00 13.00 -
Dec 20, 2023 12.70 13.00 12.70 13.00 13.00 550
Dec 19, 2023 12.85 12.85 12.85 12.85 12.85 -
Dec 18, 2023 12.85 12.85 12.85 12.85 12.85 -
Dec 15, 2023 12.95 12.95 12.95 12.95 12.95 250
Dec 14, 2023 12.75 13.25 12.75 13.25 13.25 731
Dec 13, 2023 12.75 12.95 12.75 12.95 12.95 50
Dec 12, 2023 12.45 12.45 12.45 12.45 12.45 -
Dec 11, 2023 12.20 12.50 12.20 12.50 12.50 200
Dec 8, 2023 12.10 12.10 12.10 12.10 12.10 -
Dec 7, 2023 12.10 12.10 12.10 12.10 12.10 -
Dec 6, 2023 12.00 12.20 12.00 12.20 12.20 250
Dec 5, 2023 12.10 12.10 12.10 12.10 12.10 -
Dec 4, 2023 12.05 12.05 12.05 12.05 12.05 -
Dec 1, 2023 12.15 12.30 12.15 12.30 12.30 80
Nov 30, 2023 12.05 12.05 12.05 12.05 12.05 -
Nov 29, 2023 12.00 12.00 12.00 12.00 12.00 700
Nov 28, 2023 11.95 12.05 11.95 12.05 12.05 300
Nov 27, 2023 11.85 12.05 11.85 12.05 12.05 2,000
Nov 24, 2023 12.15 12.15 11.80 11.80 11.80 200
Nov 23, 2023 12.35 12.35 12.35 12.35 12.35 -
Nov 22, 2023 12.75 12.75 12.75 12.75 12.75 -
Nov 21, 2023 12.85 12.85 12.85 12.85 12.85 -
Nov 20, 2023 13.00 13.00 13.00 13.00 13.00 -
Nov 17, 2023 12.95 12.95 12.95 12.95 12.95 -
Nov 16, 2023 13.00 13.00 13.00 13.00 13.00 -
Nov 15, 2023 13.05 13.05 13.05 13.05 13.05 -
Nov 14, 2023 13.15 13.15 13.15 13.15 13.15 -
Nov 13, 2023 12.85 13.45 12.85 13.45 13.45 10
Nov 10, 2023 12.55 13.00 12.55 13.00 13.00 1,000
Nov 9, 2023 12.65 12.65 12.65 12.65 12.65 -
Nov 8, 2023 12.45 12.45 12.45 12.45 12.45 -
Nov 7, 2023 12.60 12.60 12.60 12.60 12.60 -
Nov 6, 2023 12.70 12.70 12.70 12.70 12.70 -
Nov 3, 2023 12.55 12.55 12.55 12.55 12.55 -
Nov 2, 2023 12.40 12.60 12.40 12.60 12.60 100
Nov 1, 2023 12.35 12.55 12.35 12.55 12.55 48
Oct 31, 2023 12.10 12.10 12.10 12.10 12.10 -
Oct 30, 2023 12.35 12.35 12.20 12.20 12.20 30
Oct 27, 2023 12.15 12.25 12.15 12.25 12.25 -
Oct 26, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 25, 2023 11.60 11.60 11.60 11.60 11.60 -
Oct 24, 2023 11.80 12.00 11.80 12.00 12.00 305
Oct 23, 2023 11.75 11.75 11.75 11.75 11.75 -
Oct 20, 2023 11.80 11.80 11.80 11.80 11.80 -
Oct 19, 2023 11.85 11.85 11.85 11.85 11.85 -
Oct 18, 2023 11.40 11.40 11.40 11.40 11.40 -
Oct 17, 2023 11.80 11.80 11.60 11.60 11.60 50
Oct 16, 2023 11.75 11.75 11.75 11.75 11.75 -
Oct 13, 2023 11.60 11.60 11.60 11.60 11.60 -
Oct 12, 2023 11.70 11.70 11.65 11.65 11.65 2,000
Oct 11, 2023 11.30 11.80 11.30 11.80 11.80 350
Oct 10, 2023 11.35 11.45 11.35 11.45 11.45 203
Oct 9, 2023 11.45 11.45 11.45 11.45 11.45 -
Oct 6, 2023 11.45 11.45 11.45 11.45 11.45 -
Oct 5, 2023 11.45 11.45 11.45 11.45 11.45 -
Oct 4, 2023 11.45 11.45 11.45 11.45 11.45 -
Oct 3, 2023 11.65 11.65 11.65 11.65 11.65 -
Oct 2, 2023 11.45 11.75 11.45 11.75 11.75 40
Sep 29, 2023 11.35 11.55 11.35 11.55 11.55 200
Sep 28, 2023 11.25 11.50 11.25 11.50 11.50 206
Sep 27, 2023 11.45 11.45 11.45 11.45 11.45 -
Sep 26, 2023 11.45 11.55 11.45 11.55 11.55 190
Sep 25, 2023 11.70 11.70 11.70 11.70 11.70 -
Sep 22, 2023 11.40 11.90 11.40 11.90 11.90 190
Sep 21, 2023 11.45 11.50 11.45 11.45 11.45 400
Sep 20, 2023 11.15 11.15 11.15 11.15 11.15 -
Sep 19, 2023 11.10 11.10 11.10 11.10 11.10 -
Sep 18, 2023 11.55 11.55 11.55 11.55 11.55 50
Sep 15, 2023 10.80 10.80 10.80 10.80 10.80 -
Sep 14, 2023 11.05 11.10 11.05 11.05 11.05 354
Sep 13, 2023 11.30 11.30 11.30 11.30 11.30 -
Sep 12, 2023 11.40 11.40 11.40 11.40 11.40 87
Sep 11, 2023 11.55 11.55 11.35 11.35 11.35 300
Sep 8, 2023 11.40 11.40 11.35 11.35 11.35 182
Sep 7, 2023 11.40 11.45 11.40 11.45 11.45 200
Sep 6, 2023 11.45 11.50 11.40 11.40 11.40 270
Sep 5, 2023 11.35 11.35 11.35 11.35 11.35 -
Sep 4, 2023 11.20 11.20 11.20 11.20 11.20 -
Sep 1, 2023 11.35 11.35 11.35 11.35 11.35 -
Aug 31, 2023 11.50 11.50 11.45 11.45 11.45 250
Aug 30, 2023 11.55 11.55 11.55 11.55 11.55 -
Aug 29, 2023 11.50 11.50 11.50 11.50 11.50 -
Aug 28, 2023 11.45 11.45 11.45 11.45 11.45 42
Aug 25, 2023 11.40 11.45 11.40 11.45 11.45 180
Aug 24, 2023 11.05 11.40 11.05 11.40 11.40 25
Aug 23, 2023 11.05 11.05 11.05 11.05 11.05 -
Aug 22, 2023 11.10 11.10 11.10 11.10 11.10 50
Aug 21, 2023 11.15 11.25 11.10 11.10 11.10 300
Aug 18, 2023 11.15 11.15 11.10 11.10 11.10 270
Aug 17, 2023 11.25 11.25 11.25 11.25 11.25 -
Aug 16, 2023 11.25 11.25 11.25 11.25 11.25 -
Aug 15, 2023 11.30 11.30 11.05 11.25 11.25 600
Aug 14, 2023 11.30 11.30 11.30 11.30 11.30 -
Aug 11, 2023 11.05 11.15 11.05 11.15 11.15 180
Aug 10, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 9, 2023 10.60 10.90 10.60 10.90 10.90 600
Aug 8, 2023 10.75 10.75 10.75 10.75 10.75 -
Aug 7, 2023 10.60 10.60 10.60 10.60 10.60 -
Aug 4, 2023 10.40 10.60 10.40 10.60 10.60 -
Aug 3, 2023 10.60 10.60 10.60 10.60 10.60 -
Aug 2, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 1, 2023 10.65 10.65 10.65 10.65 10.65 413
Jul 31, 2023 10.65 10.65 10.65 10.65 10.65 -
Jul 28, 2023 10.90 10.90 10.90 10.90 10.90 -
Jul 27, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 26, 2023 10.35 10.75 10.35 10.75 10.75 -
Jul 25, 2023 10.60 10.75 10.60 10.75 10.75 -
Jul 24, 2023 10.85 10.85 10.85 10.85 10.85 100
Jul 21, 2023 10.50 10.85 10.50 10.85 10.85 287
Jul 20, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 19, 2023 10.50 10.90 10.50 10.90 10.90 275
Jul 18, 2023 10.40 10.40 10.40 10.40 10.40 -
Jul 17, 2023 10.40 10.40 10.40 10.40 10.40 -
Jul 14, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 13, 2023 10.40 10.40 10.40 10.40 10.40 -
Jul 12, 2023 10.40 10.40 10.40 10.40 10.40 -
Jul 11, 2023 10.35 10.55 10.35 10.55 10.55 300
Jul 10, 2023 10.40 10.40 10.40 10.40 10.40 -
Jul 7, 2023 10.35 10.60 10.35 10.45 10.45 815
Jul 6, 2023 10.60 10.70 10.60 10.70 10.70 100
Jul 5, 2023 10.60 10.60 10.60 10.60 10.60 -
Jul 4, 2023 10.60 10.60 10.60 10.60 10.60 -
Jul 3, 2023 10.75 10.90 10.75 10.90 10.90 300
Jun 30, 2023 10.55 11.05 10.55 11.05 11.05 591
Jun 29, 2023 0.55 Dividend
Jun 29, 2023 10.55 10.55 10.55 10.55 10.55 -
Jun 28, 2023 10.55 10.55 10.55 10.55 10.00 -
Jun 27, 2023 10.40 10.90 10.40 10.80 10.24 500
Jun 26, 2023 10.65 10.65 10.65 10.65 10.09 200
Jun 23, 2023 10.65 10.65 10.65 10.65 10.09 -
Jun 22, 2023 10.55 10.55 10.55 10.55 10.00 -
Jun 21, 2023 10.60 10.60 10.60 10.60 10.05 -
Jun 20, 2023 10.55 10.55 10.55 10.55 10.00 -
Jun 19, 2023 10.55 10.85 10.55 10.85 10.28 300
Jun 16, 2023 10.60 10.60 10.60 10.60 10.05 -
Jun 15, 2023 10.50 10.50 10.50 10.50 9.95 -
Jun 14, 2023 10.60 10.60 10.60 10.60 10.05 -
Jun 13, 2023 10.75 10.95 10.75 10.95 10.38 250
Jun 12, 2023 10.75 10.75 10.75 10.75 10.19 -
Jun 9, 2023 10.70 11.05 10.70 11.05 10.47 549
Jun 8, 2023 10.90 10.90 10.90 10.90 10.33 -
Jun 7, 2023 10.80 11.15 10.80 11.15 10.57 300
Jun 6, 2023 10.95 11.25 10.95 11.25 10.66 207
Jun 5, 2023 10.90 10.90 10.90 10.90 10.33 -
Jun 2, 2023 10.65 11.15 10.65 11.15 10.57 50
Jun 1, 2023 10.90 10.90 10.90 10.90 10.33 137
May 31, 2023 11.15 11.15 11.05 11.05 10.47 26
May 30, 2023 10.80 11.15 10.80 11.15 10.57 1
May 29, 2023 10.75 10.75 10.75 10.75 10.19 -
May 26, 2023 10.25 10.25 10.25 10.25 9.72 -
May 25, 2023 10.55 10.85 10.55 10.85 10.28 774
May 24, 2023 10.55 11.00 10.55 11.00 10.43 150
May 23, 2023 10.50 10.85 10.50 10.85 10.28 202
May 22, 2023 10.50 10.50 10.50 10.50 9.95 -
May 19, 2023 10.50 10.80 10.50 10.80 10.24 1,069
May 18, 2023 10.45 10.45 10.45 10.45 9.91 -
May 17, 2023 10.30 10.30 10.30 10.30 9.76 -
May 16, 2023 10.15 10.65 10.15 10.60 10.05 900
May 15, 2023 10.50 10.50 10.45 10.45 9.91 105
May 12, 2023 10.25 10.25 10.25 10.25 9.72 -
May 11, 2023 10.30 10.50 10.30 10.50 9.95 100
May 10, 2023 10.10 10.55 10.10 10.55 10.00 249
May 9, 2023 10.10 10.10 10.10 10.10 9.57 -
May 8, 2023 10.10 10.50 10.10 10.50 9.95 150
May 5, 2023 10.20 10.20 10.20 10.20 9.67 -
May 4, 2023 10.40 10.40 10.40 10.40 9.86 -
May 3, 2023 10.35 10.35 10.35 10.35 9.81 -
May 2, 2023 10.20 10.20 10.20 10.20 9.67 -
Apr 28, 2023 10.10 10.10 10.10 10.10 9.57 -
Apr 27, 2023 10.30 10.30 10.30 10.30 9.76 -
Apr 26, 2023 10.30 10.65 10.30 10.45 9.91 1,700

Related Tickers

IOCJY Iochpe-Maxion S.A.
1.2000
0.00%
 
DEX.DE Delticom AG
2.4600
+3.36%
 
AMA.AX AMA Group Limited
0.0580
+5.45%
 
STRT Strattec Security Corporation
23.00
+2.69%
 
KOA.OL Kongsberg Automotive ASA
1.6980
+13.20%
 
HYLN Hyliion Holdings Corp.
1.2600
+3.28%
 
QS QuantumScape Corporation
5.39
+5.69%