EDAG Engineering Group

ED4
🏛️ germany →
6.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.70 11.70 11.70 11.70 0.0M
2021-12-29 11.65 11.65 11.65 11.65 0.0M
2021-12-28 11.70 11.70 11.70 11.70 0.0M
2021-12-27 11.70 11.70 11.70 11.70 0.0M
2021-12-23 11.50 11.50 11.50 11.50 0.0M
2021-12-22 11.40 11.60 11.40 11.50 0.0M
2021-12-21 11.20 11.20 11.20 11.20 0.0M
2021-12-20 11.20 11.20 11.20 11.20 0.0M
2021-12-17 11.10 11.20 11.10 11.20 0.0M
2021-12-16 11.45 11.45 11.00 11.00 0.0M
2021-12-15 11.55 11.55 11.45 11.45 0.0M
2021-12-14 11.65 11.65 11.65 11.65 0.0M
2021-12-13 11.45 11.45 11.45 11.45 0.0M
2021-12-10 11.40 11.40 11.40 11.40 0.0M
2021-12-09 11.45 11.45 11.45 11.45 0.0M
2021-12-08 11.65 11.65 11.65 11.65 0.0M
2021-12-07 11.55 11.80 11.55 11.80 0.0M
2021-12-06 11.35 11.40 11.35 11.40 0.0M
2021-12-03 11.05 11.05 11.05 11.05 0.0M
2021-12-02 11.20 11.20 11.10 11.10 0.0M
2021-12-01 10.90 10.90 10.90 10.90 0.0M
2021-11-30 11.00 11.15 11.00 11.15 0.0M
2021-11-29 11.20 11.20 11.20 11.20 0.0M
2021-11-26 11.35 11.35 11.35 11.35 0.0M
2021-11-25 11.30 11.30 11.30 11.30 0.0M
2021-11-24 11.25 11.25 11.25 11.25 0.0M
2021-11-23 11.30 11.30 11.20 11.20 0.0M
2021-11-22 11.25 11.35 11.25 11.35 0.0M
2021-11-19 11.35 11.35 11.35 11.35 0.0M
2021-11-18 11.60 11.85 11.30 11.40 0.0M
2021-11-17 11.60 11.60 11.60 11.60 0.0M
2021-11-16 11.60 11.60 11.60 11.60 0.0M
2021-11-15 11.70 11.70 11.60 11.60 0.0M
2021-11-12 11.80 11.80 11.80 11.80 0.0M
2021-11-11 11.30 12.00 11.30 12.00 0.0M
2021-11-10 11.25 11.25 11.25 11.25 0.0M
2021-11-09 11.00 11.30 11.00 11.30 0.0M
2021-11-08 11.50 11.55 10.95 11.25 0.0M
2021-11-05 11.50 11.55 11.50 11.55 0.0M
2021-11-04 11.35 11.35 11.35 11.35 0.0M
2021-11-03 11.55 11.55 11.55 11.55 0.0M
2021-11-02 11.65 11.65 11.65 11.65 0.0M
2021-11-01 11.55 11.55 11.55 11.55 0.0M
2021-10-29 11.35 11.70 11.35 11.70 0.0M
2021-10-28 11.35 11.50 11.35 11.50 0.0M
2021-10-27 11.50 11.50 11.40 11.40 0.0M
2021-10-26 11.70 11.70 11.60 11.60 0.0M
2021-10-25 11.55 11.80 11.55 11.80 0.0M
2021-10-22 11.50 11.50 11.50 11.50 0.0M
2021-10-21 11.50 11.70 11.50 11.65 0.0M
2021-10-20 11.60 11.60 11.60 11.60 0.0M
2021-10-19 11.55 11.55 11.55 11.55 0.0M
2021-10-18 11.60 11.70 11.60 11.70 0.0M
2021-10-15 11.60 11.80 11.60 11.80 0.0M
2021-10-14 11.60 11.70 11.60 11.60 0.0M
2021-10-13 11.65 11.90 11.65 11.90 0.0M
2021-10-12 11.75 11.75 11.75 11.75 0.0M
2021-10-11 11.80 11.80 11.80 11.80 0.0M
2021-10-08 11.75 11.80 11.75 11.80 0.0M
2021-10-07 11.60 11.85 11.60 11.85 0.0M
2021-10-06 11.50 11.50 11.15 11.15 0.0M
2021-10-05 11.65 11.70 11.65 11.70 0.0M
2021-10-04 11.60 11.95 11.60 11.95 0.0M
2021-10-01 11.65 11.65 11.65 11.65 0.0M
2021-09-30 11.55 11.85 11.55 11.80 0.0M
2021-09-29 11.60 11.70 11.60 11.70 0.0M
2021-09-28 11.70 11.75 11.70 11.75 0.0M
2021-09-27 11.45 11.45 11.45 11.45 0.0M
2021-09-24 11.80 11.80 11.45 11.45 0.0M
2021-09-23 11.70 11.95 11.70 11.95 0.0M
2021-09-22 11.40 11.95 11.40 11.95 0.0M
2021-09-21 11.45 11.80 11.45 11.80 0.0M
2021-09-20 12.00 12.00 11.50 11.50 0.0M
2021-09-17 11.80 11.95 11.80 11.80 0.0M
2021-09-16 11.75 11.90 11.75 11.90 0.0M
2021-09-15 11.85 12.20 11.85 11.90 0.0M
2021-09-14 11.90 12.20 11.90 12.20 0.0M
2021-09-13 12.30 12.50 11.90 12.10 0.0M
2021-09-10 12.25 12.45 12.25 12.45 0.0M
2021-09-09 12.25 12.75 12.10 12.20 0.0M
2021-09-08 11.75 12.00 11.75 12.00 0.0M
2021-09-07 11.85 12.10 11.85 12.10 0.0M
2021-09-06 11.55 11.75 11.55 11.75 0.0M
2021-09-03 11.70 11.70 11.70 11.70 0.0M
2021-09-02 11.70 11.70 11.70 11.70 0.0M
2021-09-01 11.60 11.75 11.60 11.75 0.0M
2021-08-31 11.75 11.75 11.35 11.35 0.0M
2021-08-30 11.80 11.80 11.70 11.70 0.0M
2021-08-27 11.50 11.80 11.30 11.30 0.0M
2021-08-26 12.10 12.10 12.00 12.00 0.0M
2021-08-25 11.85 11.85 11.85 11.85 0.0M
2021-08-24 11.75 11.75 11.75 11.75 0.0M
2021-08-23 11.65 12.05 11.65 11.95 0.0M
2021-08-20 11.50 11.65 11.50 11.65 0.0M
2021-08-19 11.40 11.40 11.40 11.40 0.0M
2021-08-18 11.35 11.35 11.30 11.30 0.0M
2021-08-17 11.25 11.40 11.25 11.30 0.0M
2021-08-16 11.40 11.40 11.30 11.30 0.0M
2021-08-13 11.25 11.25 11.25 11.25 0.0M
2021-08-12 11.25 11.25 11.10 11.15 0.0M
2021-08-11 11.15 11.15 11.15 11.15 0.0M
2021-08-10 11.00 11.35 10.80 11.35 0.0M
2021-08-09 11.25 11.25 11.00 11.00 0.0M
2021-08-06 11.15 11.15 11.15 11.15 0.0M
2021-08-05 11.15 11.15 11.15 11.15 0.0M
2021-08-04 11.05 11.05 11.05 11.05 0.0M
2021-08-03 11.00 11.25 11.00 11.25 0.0M
2021-08-02 10.95 11.60 10.95 11.60 0.0M
2021-07-30 10.60 10.75 10.60 10.70 0.0M
2021-07-29 10.55 10.90 10.55 10.90 0.0M
2021-07-28 10.50 10.50 10.50 10.50 0.0M
2021-07-27 10.50 10.90 10.50 10.90 0.0M
2021-07-26 10.35 10.40 10.35 10.40 0.0M
2021-07-23 10.10 10.40 10.10 10.40 0.0M
2021-07-22 10.25 10.35 10.25 10.35 0.0M
2021-07-21 10.05 10.05 10.05 10.05 0.0M
2021-07-20 9.96 9.96 9.96 9.96 0.0M
2021-07-19 10.70 10.70 10.25 10.25 0.0M
2021-07-16 10.65 10.65 10.20 10.50 0.0M
2021-07-15 9.78 10.85 9.78 10.85 0.0M
2021-07-14 9.86 9.86 9.86 9.86 0.0M
2021-07-13 10.00 10.00 10.00 10.00 0.0M
2021-07-12 10.15 10.40 10.15 10.40 0.0M
2021-07-09 10.10 10.15 9.92 10.15 0.0M
2021-07-08 10.30 10.60 10.05 10.05 0.0M
2021-07-07 9.50 10.40 9.50 10.40 0.0M
2021-07-06 9.60 9.76 9.60 9.76 0.0M
2021-07-05 9.60 9.60 9.60 9.60 0.0M
2021-07-02 8.82 9.60 8.82 9.60 0.0M
2021-07-01 8.92 8.92 8.82 8.82 0.0M
2021-06-30 8.72 9.08 8.72 9.08 0.0M
2021-06-29 8.74 8.74 8.74 8.74 0.0M
2021-06-28 8.82 8.82 8.82 8.82 0.0M
2021-06-25 8.70 8.70 8.70 8.70 0.0M
2021-06-24 8.96 8.96 8.70 8.70 0.0M
2021-06-23 8.70 9.02 8.70 9.02 0.0M
2021-06-22 8.80 8.80 8.72 8.72 0.0M
2021-06-21 8.78 8.78 8.78 8.78 0.0M
2021-06-18 8.70 8.70 8.70 8.70 0.0M
2021-06-17 8.70 8.70 8.70 8.70 0.0M
2021-06-16 8.70 8.70 8.70 8.70 0.0M
2021-06-15 8.86 8.86 8.76 8.76 0.0M
2021-06-14 8.70 8.70 8.70 8.70 0.0M
2021-06-11 8.70 8.70 8.70 8.70 0.0M
2021-06-10 8.72 8.72 8.72 8.72 0.0M
2021-06-09 8.90 8.90 8.90 8.90 0.0M
2021-06-08 8.58 8.80 8.58 8.80 0.0M
2021-06-07 8.66 8.66 8.66 8.66 0.0M
2021-06-04 8.56 8.56 8.56 8.56 0.0M
2021-06-03 8.68 8.68 8.68 8.68 0.0M
2021-06-02 8.58 8.58 8.54 8.54 0.0M
2021-06-01 8.68 8.74 8.68 8.74 0.0M
2021-05-31 9.00 9.00 9.00 9.00 0.0M
2021-05-28 8.62 8.62 8.62 8.62 0.0M
2021-05-27 8.66 8.66 8.66 8.66 0.0M
2021-05-26 8.64 8.64 8.64 8.64 0.0M
2021-05-25 8.92 9.02 8.80 8.80 0.0M
2021-05-21 8.70 8.98 8.70 8.98 0.0M
2021-05-20 8.68 8.82 8.68 8.82 0.0M
2021-05-19 8.76 8.76 8.76 8.76 0.0M
2021-05-18 8.72 9.00 8.72 9.00 0.0M
2021-05-17 8.66 8.80 8.66 8.66 0.0M
2021-05-14 8.46 8.46 8.46 8.46 0.0M
2021-05-13 8.66 8.66 8.66 8.66 0.0M
2021-05-12 8.42 9.00 8.42 8.80 0.0M
2021-05-11 8.64 8.64 8.64 8.64 0.0M
2021-05-10 8.38 8.38 8.38 8.38 0.0M
2021-05-07 7.96 8.68 7.96 8.68 0.0M
2021-05-06 7.82 7.82 7.82 7.82 0.0M
2021-05-05 7.84 7.84 7.84 7.84 0.0M
2021-05-04 7.94 7.94 7.90 7.90 0.0M
2021-05-03 8.00 8.00 8.00 8.00 0.0M
2021-04-30 8.00 8.02 8.00 8.02 0.0M
2021-04-29 8.00 8.10 8.00 8.10 0.0M
2021-04-28 8.04 8.04 8.04 8.04 0.0M
2021-04-27 8.08 8.08 8.08 8.08 0.0M
2021-04-26 8.18 8.18 8.18 8.18 0.0M
2021-04-23 8.26 8.26 8.26 8.26 0.0M
2021-04-22 8.38 8.38 8.38 8.38 0.0M
2021-04-21 8.32 8.32 8.32 8.32 0.0M
2021-04-20 8.26 8.26 8.26 8.26 0.0M
2021-04-19 8.38 8.38 8.38 8.38 0.0M
2021-04-16 8.36 8.36 8.30 8.30 0.0M
2021-04-15 8.30 8.30 8.30 8.30 0.0M
2021-04-14 8.62 8.62 8.62 8.62 0.0M
2021-04-13 8.38 8.38 8.38 8.38 0.0M
2021-04-12 8.44 8.60 8.44 8.60 0.0M
2021-04-09 8.52 8.52 8.40 8.40 0.0M
2021-04-08 8.72 8.86 8.72 8.86 0.0M
2021-04-07 8.58 8.96 8.58 8.96 0.0M
2021-04-06 8.76 8.80 8.76 8.80 0.0M
2021-04-01 8.90 8.90 8.90 8.90 0.0M
2021-03-31 8.77 8.77 8.77 8.77 0.0M
2021-03-30 9.17 9.17 8.80 8.80 0.0M
2021-03-29 9.36 9.40 9.36 9.40 0.0M
2021-03-26 9.14 9.31 9.14 9.31 0.0M
2021-03-25 9.07 9.07 9.07 9.07 0.0M
2021-03-24 9.05 9.05 9.05 9.05 0.0M
2021-03-23 9.06 9.06 9.06 9.06 0.0M
2021-03-22 9.25 9.25 9.25 9.25 0.0M
2021-03-19 9.17 9.17 9.17 9.17 0.0M
2021-03-18 9.22 9.22 9.22 9.22 0.0M
2021-03-17 9.32 9.32 9.24 9.24 0.0M
2021-03-16 9.19 9.28 9.10 9.10 0.0M
2021-03-15 9.66 9.66 9.27 9.27 0.0M
2021-03-12 9.67 9.67 9.67 9.67 0.0M
2021-03-11 9.70 9.88 9.70 9.88 0.0M
2021-03-10 9.81 9.81 9.81 9.81 0.0M
2021-03-09 9.81 9.81 9.81 9.81 0.0M
2021-03-08 9.77 9.77 9.77 9.77 0.0M
2021-03-05 9.83 10.02 9.83 9.93 0.0M
2021-03-04 9.77 9.77 9.77 9.77 0.0M
2021-03-03 9.85 9.85 9.85 9.85 0.0M
2021-03-02 9.71 9.71 9.71 9.71 0.0M
2021-03-01 9.92 9.92 9.92 9.92 0.0M
2021-02-26 9.60 10.06 9.60 10.06 0.0M
2021-02-25 9.81 9.91 9.50 9.50 0.0M
2021-02-24 9.93 9.93 9.93 9.93 0.0M
2021-02-23 9.91 10.10 9.91 10.10 0.0M
2021-02-22 10.02 10.02 10.02 10.02 0.0M
2021-02-19 9.85 9.85 9.85 9.85 0.0M
2021-02-18 9.96 9.96 9.96 9.96 0.0M
2021-02-17 10.06 10.06 10.06 10.06 0.0M
2021-02-16 9.91 9.91 9.91 9.91 0.0M
2021-02-15 10.36 10.36 10.08 10.08 0.0M
2021-02-12 10.04 10.42 10.04 10.26 0.0M
2021-02-11 9.77 9.77 9.77 9.77 0.0M
2021-02-10 10.26 10.26 10.26 10.26 0.0M
2021-02-09 9.83 9.83 9.83 9.83 0.0M
2021-02-08 9.77 10.00 9.77 10.00 0.0M
2021-02-05 9.65 9.65 9.65 9.65 0.0M
2021-02-04 9.62 9.80 9.62 9.80 0.0M
2021-02-03 9.51 9.51 9.51 9.51 0.0M
2021-02-02 9.36 9.36 9.36 9.36 0.0M
2021-02-01 9.21 9.21 9.19 9.19 0.0M
2021-01-29 8.87 8.87 8.87 8.87 0.0M
2021-01-28 9.09 9.09 9.00 9.00 0.0M
2021-01-27 9.07 9.24 9.07 9.24 0.0M
2021-01-26 9.23 9.23 9.23 9.23 0.0M
2021-01-25 9.32 9.41 9.32 9.41 0.0M
2021-01-22 9.34 9.34 9.34 9.34 0.0M
2021-01-21 9.46 9.46 9.46 9.46 0.0M
2021-01-20 9.33 9.33 9.33 9.33 0.0M
2021-01-19 9.32 9.32 9.32 9.32 0.0M
2021-01-18 9.33 9.33 9.33 9.33 0.0M
2021-01-15 9.34 9.34 9.34 9.34 0.0M
2021-01-14 9.37 9.47 9.37 9.47 0.0M
2021-01-13 9.46 9.46 9.46 9.46 0.0M
2021-01-12 9.46 9.46 9.46 9.46 0.0M
2021-01-11 9.97 9.97 9.65 9.65 0.0M
2021-01-08 9.58 9.58 9.58 9.58 0.0M
2021-01-07 9.55 9.86 9.55 9.86 0.0M
2021-01-06 9.46 9.46 9.46 9.46 0.0M
2021-01-05 9.17 9.17 9.17 9.17 0.0M
2021-01-04 8.73 8.73 8.73 8.73 0.0M