Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

EDAG Engineering Group AG (ED4.SG)

Compare
6.52
0.00
(0.00%)
As of 8:05:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.526.526.526.526.52-
Apr 16, 20256.546.546.246.526.5252
Apr 15, 20256.606.606.326.326.32-
Apr 14, 20256.526.526.406.466.46-
Apr 11, 20256.726.726.426.426.42-
Apr 10, 20256.746.746.606.606.60200
Apr 9, 20256.466.486.466.486.4816
Apr 8, 20256.146.146.146.146.14-
Apr 7, 20256.666.665.105.105.101,550
Apr 4, 20256.526.526.286.326.3290
Apr 3, 20256.686.686.446.526.524,250
Apr 2, 20256.846.846.846.846.84-
Apr 1, 20256.866.926.866.926.92350
Mar 31, 20256.886.906.886.906.90-
Mar 28, 20256.866.946.746.826.8214
Mar 27, 20256.906.906.686.726.72-
Mar 26, 20256.747.006.707.007.002,000
Mar 25, 20256.746.746.746.746.74-
Mar 24, 20256.746.786.746.786.78325
Mar 21, 20256.706.706.706.706.70-
Mar 20, 20256.586.666.586.666.6610
Mar 19, 20256.726.726.666.666.66-
Mar 18, 20256.786.786.566.666.66155
Mar 17, 20256.966.966.746.746.74320
Mar 14, 20256.866.866.706.706.7040
Mar 13, 20256.826.826.766.766.76-
Mar 12, 20256.846.906.846.906.90166
Mar 11, 20256.806.926.706.826.8210
Mar 10, 20256.846.846.846.846.84-
Mar 7, 20256.826.846.706.846.84-
Mar 6, 20256.826.826.826.826.82-
Mar 5, 20256.866.866.866.866.86-
Mar 4, 20256.886.886.786.786.78-
Mar 3, 20256.846.846.806.826.82-
Feb 28, 20256.806.806.766.766.76-
Feb 27, 20256.906.966.686.966.96320
Feb 26, 20256.866.886.866.886.883
Feb 25, 20256.906.906.906.906.90-
Feb 24, 20256.686.906.686.906.90-
Feb 21, 20256.726.726.586.706.70310
Feb 20, 20256.706.706.646.646.64-
Feb 19, 20256.746.746.746.746.74-
Feb 18, 20256.806.806.586.666.66200
Feb 17, 20256.426.426.426.426.42-
Feb 14, 20256.466.466.406.406.40-
Feb 13, 20256.486.486.266.306.30-
Feb 12, 20256.426.426.426.426.42-
Feb 11, 20256.546.546.546.546.54-
Feb 10, 20256.546.546.426.426.42220
Feb 7, 20256.526.546.526.546.54-
Feb 6, 20256.446.446.446.446.44-
Feb 5, 20256.326.346.266.346.34-
Feb 4, 20256.546.546.206.206.20-
Feb 3, 20256.586.586.586.586.58-
Jan 31, 20256.606.606.506.586.58-
Jan 30, 20256.686.686.426.446.44-
Jan 29, 20256.586.586.586.586.58-
Jan 28, 20256.546.566.486.486.48-
Jan 27, 20256.546.546.546.546.54-
Jan 24, 20256.526.526.426.446.44-
Jan 23, 20256.526.526.526.526.52-
Jan 22, 20256.566.566.386.406.40-
Jan 21, 20256.526.526.526.526.52-
Jan 20, 20256.566.566.566.566.56-
Jan 17, 20256.726.766.726.766.76800
Jan 16, 20256.586.626.586.626.62-
Jan 15, 20256.466.466.306.326.32-
Jan 14, 20256.466.466.326.326.32-
Jan 13, 20256.586.586.586.586.58-
Jan 10, 20256.586.586.526.526.52-
Jan 9, 20256.546.546.546.546.54-
Jan 8, 20256.606.606.606.606.60-
Jan 7, 20256.586.586.586.586.58-
Jan 6, 20256.706.706.706.706.70-
Jan 3, 20256.806.806.806.806.80-
Jan 2, 20256.966.966.966.966.96-
Dec 30, 20246.786.786.786.786.78-
Dec 27, 20246.986.986.646.646.64-
Dec 23, 20247.087.126.867.127.12400
Dec 20, 20247.067.066.987.007.00-
Dec 19, 20247.087.087.067.067.06-
Dec 18, 20247.087.107.087.107.101
Dec 17, 20247.167.166.986.986.98-
Dec 16, 20247.007.007.007.007.00-
Dec 13, 20246.986.986.966.966.96-
Dec 12, 20246.986.986.906.906.9021
Dec 11, 20247.067.126.907.127.12200
Dec 10, 20246.826.826.826.826.82-
Dec 9, 20246.926.926.626.626.6210
Dec 6, 20246.866.906.686.906.90200
Dec 5, 20246.886.886.766.786.78-
Dec 4, 20247.027.026.946.946.94225
Dec 3, 20247.047.046.906.966.96160
Dec 2, 20247.227.227.227.227.22-
Nov 29, 20247.127.127.127.127.12-
Nov 28, 20247.207.207.207.207.20-
Nov 27, 20247.267.267.267.267.26-
Nov 26, 20247.507.507.507.507.5013
Nov 25, 20247.627.627.627.627.62-
Nov 22, 20247.587.787.587.787.78-
Nov 21, 20247.627.627.587.587.58-
Nov 20, 20247.667.667.667.667.66-
Nov 19, 20247.627.627.627.627.62-
Nov 18, 20247.507.507.507.507.50-
Nov 15, 20247.607.607.607.607.60-
Nov 14, 20247.587.587.587.587.58-
Nov 13, 20247.887.887.527.527.52-
Nov 12, 20247.767.767.767.767.76-
Nov 11, 20247.727.727.727.727.72-
Nov 8, 20247.827.827.827.827.82-
Nov 7, 20247.267.267.267.267.26-
Nov 6, 20247.887.887.887.887.88-
Nov 5, 20247.947.947.887.887.88-
Nov 4, 20247.887.887.887.887.88-
Nov 1, 20247.827.827.827.827.82-
Oct 31, 20247.727.907.687.807.80-
Oct 30, 20247.807.807.807.807.80-
Oct 29, 20247.847.847.807.807.80-
Oct 28, 20247.987.987.807.807.80-
Oct 25, 20247.927.927.927.927.92-
Oct 24, 20247.687.687.687.687.68-
Oct 23, 20247.807.807.687.687.68-
Oct 22, 20248.208.208.208.208.20-
Oct 21, 20248.428.428.428.428.42-
Oct 18, 20248.428.428.368.368.36-
Oct 17, 20248.428.428.428.428.42-
Oct 16, 20248.588.588.508.508.50-
Oct 15, 20248.548.548.548.548.54-
Oct 14, 20248.708.708.708.708.70-
Oct 11, 20248.848.848.848.848.84-
Oct 10, 20248.948.948.948.948.94-
Oct 9, 20248.868.868.828.828.82-
Oct 8, 20248.948.948.948.948.94-
Oct 7, 20248.868.868.868.868.86-
Oct 4, 20248.768.768.768.768.76-
Oct 3, 20248.668.668.668.668.66-
Oct 2, 20248.768.768.768.768.76-
Oct 1, 20248.868.868.868.868.86-
Sep 30, 20248.948.948.948.948.94-
Sep 27, 20249.009.008.948.948.94-
Sep 26, 20249.069.069.069.069.06-
Sep 25, 20249.069.069.069.069.06-
Sep 24, 20249.169.169.149.149.14-
Sep 23, 20249.249.269.149.169.16-
Sep 20, 20249.369.369.189.249.24-
Sep 19, 20249.289.289.289.289.28-
Sep 18, 20249.509.509.169.169.16-
Sep 17, 20249.649.649.469.469.46-
Sep 16, 20249.709.709.649.649.64-
Sep 13, 20249.829.829.829.829.82-
Sep 12, 20249.729.729.689.689.68-
Sep 11, 20249.729.729.729.729.72-
Sep 10, 20249.589.589.589.589.58-
Sep 9, 20249.729.729.609.609.602,000
Sep 6, 20249.909.909.909.909.90-
Sep 5, 20249.729.729.729.729.72-
Sep 4, 202410.0010.009.929.929.92-
Sep 3, 20249.929.929.809.809.80-
Sep 2, 20249.969.969.969.969.96-
Aug 30, 20249.869.869.869.869.86-
Aug 29, 20249.869.869.869.869.86-
Aug 28, 202410.0010.009.929.929.92-
Aug 27, 20249.7210.009.7210.0010.001,500
Aug 26, 20249.869.869.869.869.86-
Aug 23, 20249.869.869.869.869.86-
Aug 22, 20249.869.869.869.869.86-
Aug 21, 202410.0010.009.969.969.96-
Aug 20, 20249.969.969.969.969.96-
Aug 19, 20249.929.929.709.709.70-
Aug 16, 20249.8610.009.809.809.80200
Aug 15, 20249.869.869.869.869.86-
Aug 14, 202410.0010.0010.0010.0010.00-
Aug 13, 202410.0010.0010.0010.0010.00-
Aug 12, 202410.0010.0010.0010.0010.00-
Aug 9, 202410.0010.0010.0010.0010.00-
Aug 8, 202410.2510.2510.2510.2510.25-
Aug 7, 202410.2510.2510.2510.2510.25-
Aug 6, 202410.3010.3010.3010.3010.30-
Aug 5, 202410.4010.4010.0510.0510.05-
Aug 2, 202410.5010.5010.2010.2010.20-
Aug 1, 202410.5010.5010.5010.5010.50-
Jul 31, 202410.4010.4010.4010.4010.40-
Jul 30, 202410.3510.3510.3510.3510.35-
Jul 29, 20249.929.929.929.929.92-
Jul 26, 20249.929.929.929.929.92-
Jul 25, 202410.1010.1010.1010.1010.10-
Jul 24, 202410.4010.4010.4010.4010.40-
Jul 23, 20249.9210.059.9210.0510.05-
Jul 22, 20249.9010.059.9010.0510.05-
Jul 19, 20249.869.889.869.889.88-
Jul 18, 20249.8610.209.8410.2010.20300
Jul 17, 202410.1010.1010.1010.1010.10-
Jul 16, 202410.4010.4010.4010.4010.40-
Jul 15, 202410.6510.6510.6510.6510.65-
Jul 12, 202410.7010.7010.5010.5010.50-
Jul 11, 202410.6010.6010.6010.6010.60-
Jul 10, 202410.8510.8510.5010.5010.50-
Jul 9, 202410.8510.8510.8510.8510.85-
Jul 8, 202410.5510.5510.5510.5510.55-
Jul 5, 202410.8010.8010.8010.8010.80-
Jul 4, 202410.7510.8010.6510.6510.65-
Jul 3, 202410.8010.8010.8010.8010.80-
Jul 2, 202410.5510.5510.5510.5510.55-
Jul 1, 202410.4510.4510.4510.4510.45-
Jun 28, 202410.5010.5010.5010.5010.50-
Jun 27, 202410.3510.3510.3510.3510.35-
Jun 26, 202410.4510.4510.4510.4510.45-
Jun 25, 202410.2010.7010.2010.7010.70800
Jun 24, 202410.4010.4010.0010.0010.00800
Jun 21, 202410.1010.7010.1010.7010.701,000
Jun 20, 2024 0.55 Dividend
Jun 20, 202410.7510.7510.6510.7010.70200
Jun 19, 202411.5511.5511.5511.5511.00-
Jun 18, 202411.5011.5011.4011.4010.8650
Jun 17, 202411.6511.6511.4511.4510.90200
Jun 14, 202411.6511.6511.6511.6511.10-
Jun 13, 202411.8511.8511.8511.8511.29-
Jun 12, 202411.8511.8511.8511.8511.29-
Jun 11, 202411.8511.8511.7511.7511.19-
Jun 10, 202411.8511.8511.7011.7511.19-
Jun 7, 202411.8511.8511.8511.8511.29-
Jun 6, 202411.8511.8511.7511.7511.19-
Jun 5, 202411.8011.8011.8011.8011.24-
Jun 4, 202411.8511.8511.8511.8511.29-
Jun 3, 202411.7511.7511.7511.7511.19-
May 31, 202411.8011.8011.5011.5010.95-
May 30, 202411.4511.4511.4511.4510.90-
May 29, 202411.5011.5011.5011.5010.95-
May 28, 202411.6011.7011.3511.3510.81-
May 27, 202411.8011.8011.4011.5511.00-
May 24, 202411.4511.5511.4511.5511.00-
May 23, 202411.6511.6511.6511.6511.10-
May 22, 202411.7511.8511.5511.6011.05-
May 21, 202411.8011.8011.5011.5010.95-
May 20, 202411.8011.8011.7511.7511.19-
May 17, 202411.8511.9511.6011.9511.38800
May 16, 202411.6011.6011.6011.6011.05-
May 15, 202411.4511.4511.4511.4510.90-
May 14, 202411.4511.4511.4511.4510.90-
May 13, 202411.4511.4511.4511.4510.90-
May 10, 202411.4011.4011.2511.3510.81-
May 9, 202411.3511.3511.1011.2010.67-
May 8, 202411.3011.3011.3011.3010.76-
May 7, 202411.3511.3511.3511.3510.81-
May 6, 202411.4011.4011.4011.4010.86-
May 3, 202411.3011.3011.3011.3010.76-
May 2, 202411.2511.3511.2511.3510.81-
Apr 30, 202411.5011.5011.0011.1510.62-
Apr 29, 202411.3011.3011.0011.0010.48250
Apr 26, 202411.1511.1511.1511.1510.62-
Apr 25, 202411.1511.1511.1511.1510.62-
Apr 24, 202411.0511.0511.0011.0010.48-
Apr 23, 202411.0011.0011.0011.0010.48-
Apr 22, 202410.7510.7510.7510.7510.24-
Apr 19, 202410.5510.5510.5510.5510.05-
Apr 18, 202410.7510.7510.7510.7510.24-
Apr 17, 202410.8510.8510.8510.8510.33-

Related Tickers

ELGIRUBCO.NS Elgi Rubber Company Limited
60.50
+0.10%
 
WHEELS.NS Wheels India Limited
663.00
+0.56%
 
JTEKTINDIA.NS JTEKT India Limited
138.29
+1.02%
 
GNA.NS G N A Axles Limited
327.00
+2.01%
 
GABRIEL.BO Gabriel India Limited
564.25
+0.32%
 
VARROC.NS Varroc Engineering Limited
434.40
+0.21%
 
PRECAM.NS Precision Camshafts Limited
170.81
-1.09%