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
2023-12-29 13.55 13.55 13.55 13.55 0.0M
2023-12-28 13.60 13.60 13.55 13.55 0.0M
2023-12-27 13.25 13.65 13.25 13.65 0.0M
2023-12-22 13.10 13.10 13.10 13.10 0.0M
2023-12-21 13.00 13.00 13.00 13.00 0.0M
2023-12-20 12.70 13.00 12.70 13.00 0.0M
2023-12-19 12.85 12.85 12.85 12.85 0.0M
2023-12-18 12.85 12.85 12.85 12.85 0.0M
2023-12-15 12.95 12.95 12.95 12.95 0.0M
2023-12-14 12.75 13.25 12.75 13.25 0.0M
2023-12-13 12.75 12.95 12.75 12.95 0.0M
2023-12-12 12.45 12.45 12.45 12.45 0.0M
2023-12-11 12.20 12.50 12.20 12.50 0.0M
2023-12-08 12.10 12.10 12.10 12.10 0.0M
2023-12-07 12.10 12.10 12.10 12.10 0.0M
2023-12-06 12.00 12.20 12.00 12.20 0.0M
2023-12-05 12.10 12.10 12.10 12.10 0.0M
2023-12-04 12.05 12.05 12.05 12.05 0.0M
2023-12-01 12.15 12.30 12.15 12.30 0.0M
2023-11-30 12.05 12.05 12.05 12.05 0.0M
2023-11-29 12.00 12.00 12.00 12.00 0.0M
2023-11-28 11.95 12.05 11.95 12.05 0.0M
2023-11-27 11.85 12.05 11.85 12.05 0.0M
2023-11-24 12.15 12.15 11.80 11.80 0.0M
2023-11-23 12.35 12.35 12.35 12.35 0.0M
2023-11-22 12.75 12.75 12.75 12.75 0.0M
2023-11-21 12.85 12.85 12.85 12.85 0.0M
2023-11-20 13.00 13.00 13.00 13.00 0.0M
2023-11-17 12.95 12.95 12.95 12.95 0.0M
2023-11-16 13.00 13.00 13.00 13.00 0.0M
2023-11-15 13.05 13.05 13.05 13.05 0.0M
2023-11-14 13.15 13.15 13.15 13.15 0.0M
2023-11-13 12.85 13.45 12.85 13.45 0.0M
2023-11-10 12.55 13.00 12.55 13.00 0.0M
2023-11-09 12.65 12.65 12.65 12.65 0.0M
2023-11-08 12.45 12.45 12.45 12.45 0.0M
2023-11-07 12.60 12.60 12.60 12.60 0.0M
2023-11-06 12.70 12.70 12.70 12.70 0.0M
2023-11-03 12.55 12.55 12.55 12.55 0.0M
2023-11-02 12.40 12.60 12.40 12.60 0.0M
2023-11-01 12.35 12.55 12.35 12.55 0.0M
2023-10-31 12.10 12.10 12.10 12.10 0.0M
2023-10-30 12.35 12.35 12.20 12.20 0.0M
2023-10-27 12.15 12.25 12.15 12.25 0.0M
2023-10-26 12.25 12.25 12.25 12.25 0.0M
2023-10-25 11.60 11.60 11.60 11.60 0.0M
2023-10-24 11.80 12.00 11.80 12.00 0.0M
2023-10-23 11.75 11.75 11.75 11.75 0.0M
2023-10-20 11.80 11.80 11.80 11.80 0.0M
2023-10-19 11.85 11.85 11.85 11.85 0.0M
2023-10-18 11.40 11.40 11.40 11.40 0.0M
2023-10-17 11.80 11.80 11.60 11.60 0.0M
2023-10-16 11.75 11.75 11.75 11.75 0.0M
2023-10-13 11.60 11.60 11.60 11.60 0.0M
2023-10-12 11.70 11.70 11.65 11.65 0.0M
2023-10-11 11.30 11.80 11.30 11.80 0.0M
2023-10-10 11.35 11.45 11.35 11.45 0.0M
2023-10-09 11.45 11.45 11.45 11.45 0.0M
2023-10-06 11.45 11.45 11.45 11.45 0.0M
2023-10-05 11.45 11.45 11.45 11.45 0.0M
2023-10-04 11.45 11.45 11.45 11.45 0.0M
2023-10-03 11.65 11.65 11.65 11.65 0.0M
2023-10-02 11.45 11.75 11.45 11.75 0.0M
2023-09-29 11.35 11.55 11.35 11.55 0.0M
2023-09-28 11.25 11.50 11.25 11.50 0.0M
2023-09-27 11.45 11.45 11.45 11.45 0.0M
2023-09-26 11.45 11.55 11.45 11.55 0.0M
2023-09-25 11.70 11.70 11.70 11.70 0.0M
2023-09-22 11.40 11.90 11.40 11.90 0.0M
2023-09-21 11.45 11.50 11.45 11.45 0.0M
2023-09-20 11.15 11.15 11.15 11.15 0.0M
2023-09-19 11.10 11.10 11.10 11.10 0.0M
2023-09-18 11.55 11.55 11.55 11.55 0.0M
2023-09-15 10.80 10.80 10.80 10.80 0.0M
2023-09-14 11.05 11.10 11.05 11.05 0.0M
2023-09-13 11.30 11.30 11.30 11.30 0.0M
2023-09-12 11.40 11.40 11.40 11.40 0.0M
2023-09-11 11.55 11.55 11.35 11.35 0.0M
2023-09-08 11.40 11.40 11.35 11.35 0.0M
2023-09-07 11.40 11.45 11.40 11.45 0.0M
2023-09-06 11.45 11.50 11.40 11.40 0.0M
2023-09-05 11.35 11.35 11.35 11.35 0.0M
2023-09-04 11.20 11.20 11.20 11.20 0.0M
2023-09-01 11.35 11.35 11.35 11.35 0.0M
2023-08-31 11.50 11.50 11.45 11.45 0.0M
2023-08-30 11.55 11.55 11.55 11.55 0.0M
2023-08-29 11.50 11.50 11.50 11.50 0.0M
2023-08-28 11.45 11.45 11.45 11.45 0.0M
2023-08-25 11.40 11.45 11.40 11.45 0.0M
2023-08-24 11.05 11.40 11.05 11.40 0.0M
2023-08-23 11.05 11.05 11.05 11.05 0.0M
2023-08-22 11.10 11.10 11.10 11.10 0.0M
2023-08-21 11.15 11.25 11.10 11.10 0.0M
2023-08-18 11.15 11.15 11.10 11.10 0.0M
2023-08-17 11.25 11.25 11.25 11.25 0.0M
2023-08-16 11.25 11.25 11.25 11.25 0.0M
2023-08-15 11.30 11.30 11.05 11.25 0.0M
2023-08-14 11.30 11.30 11.30 11.30 0.0M
2023-08-11 11.05 11.15 11.05 11.15 0.0M
2023-08-10 10.80 10.80 10.80 10.80 0.0M
2023-08-09 10.60 10.90 10.60 10.90 0.0M
2023-08-08 10.75 10.75 10.75 10.75 0.0M
2023-08-07 10.60 10.60 10.60 10.60 0.0M
2023-08-04 10.40 10.60 10.40 10.60 0.0M
2023-08-03 10.60 10.60 10.60 10.60 0.0M
2023-08-02 10.55 10.55 10.55 10.55 0.0M
2023-08-01 10.65 10.65 10.65 10.65 0.0M
2023-07-31 10.65 10.65 10.65 10.65 0.0M
2023-07-28 10.90 10.90 10.90 10.90 0.0M
2023-07-27 10.50 10.50 10.50 10.50 0.0M
2023-07-26 10.35 10.75 10.35 10.75 0.0M
2023-07-25 10.60 10.75 10.60 10.75 0.0M
2023-07-24 10.85 10.85 10.85 10.85 0.0M
2023-07-21 10.50 10.85 10.50 10.85 0.0M
2023-07-20 10.50 10.50 10.50 10.50 0.0M
2023-07-19 10.50 10.90 10.50 10.90 0.0M
2023-07-18 10.40 10.40 10.40 10.40 0.0M
2023-07-17 10.40 10.40 10.40 10.40 0.0M
2023-07-14 10.45 10.45 10.45 10.45 0.0M
2023-07-13 10.40 10.40 10.40 10.40 0.0M
2023-07-12 10.40 10.40 10.40 10.40 0.0M
2023-07-11 10.35 10.55 10.35 10.55 0.0M
2023-07-10 10.40 10.40 10.40 10.40 0.0M
2023-07-07 10.35 10.60 10.35 10.45 0.0M
2023-07-06 10.60 10.70 10.60 10.70 0.0M
2023-07-05 10.60 10.60 10.60 10.60 0.0M
2023-07-04 10.60 10.60 10.60 10.60 0.0M
2023-07-03 10.75 10.90 10.75 10.90 0.0M
2023-06-30 10.55 11.05 10.55 11.05 0.0M
2023-06-29 10.55 10.55 10.55 10.55 0.0M
2023-06-28 10.55 10.55 10.55 10.55 0.0M
2023-06-27 10.40 10.90 10.40 10.80 0.0M
2023-06-26 10.65 10.65 10.65 10.65 0.0M
2023-06-23 10.65 10.65 10.65 10.65 0.0M
2023-06-22 10.55 10.55 10.55 10.55 0.0M
2023-06-21 10.60 10.60 10.60 10.60 0.0M
2023-06-20 10.55 10.55 10.55 10.55 0.0M
2023-06-19 10.55 10.85 10.55 10.85 0.0M
2023-06-16 10.60 10.60 10.60 10.60 0.0M
2023-06-15 10.50 10.50 10.50 10.50 0.0M
2023-06-14 10.60 10.60 10.60 10.60 0.0M
2023-06-13 10.75 10.95 10.75 10.95 0.0M
2023-06-12 10.75 10.75 10.75 10.75 0.0M
2023-06-09 10.70 11.05 10.70 11.05 0.0M
2023-06-08 10.90 10.90 10.90 10.90 0.0M
2023-06-07 10.80 11.15 10.80 11.15 0.0M
2023-06-06 10.95 11.25 10.95 11.25 0.0M
2023-06-05 10.90 10.90 10.90 10.90 0.0M
2023-06-02 10.65 11.15 10.65 11.15 0.0M
2023-06-01 10.90 10.90 10.90 10.90 0.0M
2023-05-31 11.15 11.15 11.05 11.05 0.0M
2023-05-30 10.80 11.15 10.80 11.15 0.0M
2023-05-29 10.75 10.75 10.75 10.75 0.0M
2023-05-26 10.25 10.25 10.25 10.25 0.0M
2023-05-25 10.55 10.85 10.55 10.85 0.0M
2023-05-24 10.55 11.00 10.55 11.00 0.0M
2023-05-23 10.50 10.85 10.50 10.85 0.0M
2023-05-22 10.50 10.50 10.50 10.50 0.0M
2023-05-19 10.50 10.80 10.50 10.80 0.0M
2023-05-18 10.45 10.45 10.45 10.45 0.0M
2023-05-17 10.30 10.30 10.30 10.30 0.0M
2023-05-16 10.15 10.65 10.15 10.60 0.0M
2023-05-15 10.50 10.50 10.45 10.45 0.0M
2023-05-12 10.25 10.25 10.25 10.25 0.0M
2023-05-11 10.30 10.50 10.30 10.50 0.0M
2023-05-10 10.10 10.55 10.10 10.55 0.0M
2023-05-09 10.10 10.10 10.10 10.10 0.0M
2023-05-08 10.10 10.50 10.10 10.50 0.0M
2023-05-05 10.20 10.20 10.20 10.20 0.0M
2023-05-04 10.40 10.40 10.40 10.40 0.0M
2023-05-03 10.35 10.35 10.35 10.35 0.0M
2023-05-02 10.20 10.20 10.20 10.20 0.0M
2023-04-28 10.10 10.10 10.10 10.10 0.0M
2023-04-27 10.30 10.30 10.30 10.30 0.0M
2023-04-26 10.30 10.65 10.30 10.45 0.0M
2023-04-25 10.40 10.40 10.40 10.40 0.0M
2023-04-24 10.20 10.75 10.20 10.75 0.0M
2023-04-21 10.20 10.20 10.20 10.20 0.0M
2023-04-20 10.25 10.25 10.25 10.25 0.0M
2023-04-19 10.40 10.40 10.40 10.40 0.0M
2023-04-18 10.65 10.65 10.65 10.65 0.0M
2023-04-17 10.40 10.40 10.40 10.40 0.0M
2023-04-14 10.40 10.70 10.40 10.70 0.0M
2023-04-13 10.40 10.75 10.40 10.75 0.0M
2023-04-12 10.25 10.25 10.25 10.25 0.0M
2023-04-11 10.30 10.65 10.30 10.60 0.0M
2023-04-06 10.25 10.80 10.25 10.80 0.0M
2023-04-05 10.25 10.75 10.25 10.75 0.0M
2023-04-04 10.20 10.20 10.20 10.20 0.0M
2023-04-03 10.80 10.80 10.80 10.80 0.0M
2023-03-31 10.00 10.60 10.00 10.60 0.0M
2023-03-30 11.00 11.25 10.05 10.25 0.0M
2023-03-29 10.50 10.50 10.50 10.50 0.0M
2023-03-28 10.55 10.55 10.55 10.55 0.0M
2023-03-27 10.40 10.40 10.40 10.40 0.0M
2023-03-24 10.40 10.65 10.40 10.65 0.0M
2023-03-23 10.50 10.70 10.50 10.70 0.0M
2023-03-22 10.50 10.90 10.50 10.90 0.0M
2023-03-21 10.35 10.35 10.35 10.35 0.0M
2023-03-20 10.50 10.50 10.50 10.50 0.0M
2023-03-17 10.65 10.65 10.65 10.65 0.0M
2023-03-16 10.60 10.60 10.60 10.60 0.0M
2023-03-15 10.55 10.55 10.55 10.55 0.0M
2023-03-14 10.30 10.30 10.30 10.30 0.0M
2023-03-13 10.30 10.30 10.30 10.30 0.0M
2023-03-10 10.40 10.75 10.40 10.75 0.0M
2023-03-09 10.80 10.80 10.65 10.65 0.0M
2023-03-08 10.60 10.60 10.60 10.60 0.0M
2023-03-07 10.85 10.85 10.70 10.70 0.0M
2023-03-06 10.90 10.90 10.90 10.90 0.0M
2023-03-03 10.75 10.95 10.75 10.95 0.0M
2023-03-02 10.45 10.70 10.45 10.70 0.0M
2023-03-01 10.70 10.85 10.70 10.70 0.0M
2023-02-28 10.65 10.65 10.65 10.65 0.0M
2023-02-27 10.55 10.80 10.55 10.80 0.0M
2023-02-24 10.80 10.80 10.55 10.75 0.0M
2023-02-23 10.80 10.80 10.80 10.80 0.0M
2023-02-22 10.80 10.90 10.80 10.90 0.0M
2023-02-21 10.95 10.95 10.95 10.95 0.0M
2023-02-20 11.00 11.00 10.90 10.90 0.0M
2023-02-17 11.15 11.15 11.15 11.15 0.0M
2023-02-16 11.10 11.35 11.10 11.25 0.0M
2023-02-15 11.20 11.20 11.20 11.20 0.0M
2023-02-14 11.30 11.30 11.00 11.00 0.0M
2023-02-13 11.35 11.35 11.35 11.35 0.0M
2023-02-10 11.55 11.55 11.55 11.55 0.0M
2023-02-09 11.35 11.35 11.35 11.35 0.0M
2023-02-08 11.30 11.30 11.30 11.30 0.0M
2023-02-07 11.15 11.15 11.15 11.15 0.0M
2023-02-06 10.75 11.25 10.75 11.25 0.0M
2023-02-03 10.55 10.55 10.55 10.55 0.0M
2023-02-02 10.30 10.65 10.30 10.60 0.0M
2023-02-01 10.05 10.05 10.05 10.05 0.0M
2023-01-31 10.35 10.35 10.30 10.35 0.0M
2023-01-30 10.50 10.50 10.45 10.45 0.0M
2023-01-27 10.35 10.35 10.35 10.35 0.0M
2023-01-26 10.65 10.65 10.45 10.45 0.0M
2023-01-25 10.50 10.50 10.50 10.50 0.0M
2023-01-24 10.55 10.55 10.55 10.55 0.0M
2023-01-23 10.50 10.50 10.50 10.50 0.0M
2023-01-20 10.30 10.35 10.30 10.35 0.0M
2023-01-19 10.50 10.50 10.50 10.50 0.0M
2023-01-18 10.55 10.60 10.55 10.60 0.0M
2023-01-17 10.50 10.75 10.50 10.75 0.0M
2023-01-16 10.05 10.35 10.05 10.35 0.0M
2023-01-13 10.10 10.15 10.10 10.15 0.0M
2023-01-12 10.10 10.10 10.10 10.10 0.0M
2023-01-11 9.92 10.00 9.92 10.00 0.0M
2023-01-10 9.76 9.76 9.76 9.76 0.0M
2023-01-09 9.92 9.92 9.88 9.88 0.0M
2023-01-06 10.15 10.15 10.15 10.15 0.0M
2023-01-05 10.20 10.30 10.20 10.30 0.0M
2023-01-04 10.20 10.50 10.20 10.50 0.0M
2023-01-03 10.10 10.35 10.10 10.30 0.0M
2023-01-02 9.96 10.25 9.96 10.25 0.0M