Daldrup & Söhne Aktiengesellschaft (ETR:4DS)
Germany · Delayed Price · Currency is EUR 23.00
-0.30 (-1.29%)
At close: Jan 30, 2026
ETR:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -1.29% | 4,128 |
| Jan 29, 2026 | 22.60 | 24.00 | 22.60 | 23.30 | 23.30 | 3.10% | 5,199 |
| Jan 28, 2026 | 22.90 | 23.00 | 22.10 | 22.60 | 22.60 | - | 9,063 |
| Jan 27, 2026 | 24.00 | 24.00 | 22.50 | 22.60 | 22.60 | -5.83% | 10,150 |
| Jan 26, 2026 | 22.20 | 24.40 | 22.20 | 24.00 | 24.00 | 8.60% | 17,411 |
| Jan 23, 2026 | 21.10 | 23.20 | 20.80 | 22.10 | 22.10 | 2.31% | 20,956 |
| Jan 22, 2026 | 19.65 | 22.40 | 19.65 | 21.60 | 21.60 | 13.09% | 17,900 |
| Jan 21, 2026 | 18.80 | 20.70 | 18.80 | 19.10 | 19.10 | 1.60% | 14,902 |
| Jan 20, 2026 | 18.15 | 18.90 | 18.10 | 18.80 | 18.80 | 4.16% | 5,901 |
| Jan 19, 2026 | 18.05 | 18.20 | 17.80 | 18.05 | 18.05 | -1.10% | 6,609 |
| Jan 16, 2026 | 18.20 | 18.45 | 18.00 | 18.25 | 18.25 | -1.08% | 2,387 |
| Jan 15, 2026 | 19.35 | 19.35 | 18.45 | 18.45 | 18.45 | -4.40% | 1,400 |
| Jan 14, 2026 | 19.70 | 19.70 | 19.20 | 19.30 | 19.30 | -3.02% | 865 |
| Jan 13, 2026 | 19.25 | 20.10 | 19.25 | 19.90 | 19.90 | 2.58% | 2,723 |
| Jan 12, 2026 | 18.75 | 19.45 | 18.25 | 19.40 | 19.40 | 4.58% | 5,267 |
| Jan 9, 2026 | 18.15 | 19.25 | 18.15 | 18.55 | 18.55 | 1.64% | 5,295 |
| Jan 8, 2026 | 18.40 | 18.40 | 18.10 | 18.25 | 18.25 | 0.27% | 599 |
| Jan 7, 2026 | 18.10 | 18.35 | 18.00 | 18.20 | 18.20 | 1.11% | 1,896 |
| Jan 6, 2026 | 18.00 | 18.60 | 18.00 | 18.00 | 18.00 | 0.56% | 4,268 |
| Jan 5, 2026 | 18.60 | 18.90 | 16.90 | 17.90 | 17.90 | -5.79% | 15,743 |
| Jan 2, 2026 | 19.35 | 19.35 | 18.90 | 19.00 | 19.00 | -1.30% | 2,183 |
| Dec 30, 2025 | 19.40 | 19.40 | 19.25 | 19.25 | 19.25 | 0.26% | 395 |
| Dec 29, 2025 | 19.45 | 19.65 | 19.05 | 19.20 | 19.20 | - | 3,583 |
| Dec 23, 2025 | 19.45 | 19.55 | 19.20 | 19.20 | 19.20 | -1.54% | 1,167 |
| Dec 22, 2025 | 19.45 | 19.60 | 19.20 | 19.50 | 19.50 | - | 1,391 |
| Dec 19, 2025 | 19.70 | 19.80 | 19.30 | 19.50 | 19.50 | - | 971 |
| Dec 18, 2025 | 19.25 | 19.65 | 19.20 | 19.50 | 19.50 | 1.30% | 411 |
| Dec 17, 2025 | 19.80 | 20.10 | 19.20 | 19.25 | 19.25 | -2.53% | 4,372 |
| Dec 16, 2025 | 19.95 | 20.00 | 19.60 | 19.75 | 19.75 | - | 2,199 |
| Dec 15, 2025 | 19.55 | 20.00 | 19.55 | 19.75 | 19.75 | 2.33% | 2,703 |
| Dec 12, 2025 | 19.55 | 19.55 | 19.25 | 19.30 | 19.30 | 0.52% | 844 |
| Dec 11, 2025 | 19.55 | 19.85 | 19.20 | 19.20 | 19.20 | -0.78% | 3,107 |
| Dec 10, 2025 | 19.50 | 19.55 | 19.05 | 19.35 | 19.35 | -1.78% | 2,064 |
| Dec 9, 2025 | 19.95 | 20.20 | 19.55 | 19.70 | 19.70 | - | 3,157 |
| Dec 8, 2025 | 19.85 | 19.85 | 19.50 | 19.70 | 19.70 | -1.01% | 2,626 |
| Dec 5, 2025 | 19.70 | 20.40 | 19.60 | 19.90 | 19.90 | 2.05% | 8,648 |
| Dec 4, 2025 | 19.00 | 19.85 | 18.95 | 19.50 | 19.50 | 3.45% | 11,697 |
| Dec 3, 2025 | 18.00 | 19.00 | 18.00 | 18.85 | 18.85 | 4.43% | 5,490 |
| Dec 2, 2025 | 18.00 | 18.10 | 17.85 | 18.05 | 18.05 | -0.28% | 1,487 |
| Dec 1, 2025 | 17.95 | 18.10 | 17.80 | 18.10 | 18.10 | 0.28% | 6,696 |
| Nov 28, 2025 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | -1.10% | 1,076 |
| Nov 27, 2025 | 17.75 | 18.40 | 17.75 | 18.25 | 18.25 | 3.40% | 5,776 |
| Nov 26, 2025 | 17.50 | 17.65 | 17.20 | 17.65 | 17.65 | 0.86% | 881 |
| Nov 25, 2025 | 17.55 | 18.50 | 17.50 | 17.50 | 17.50 | -1.69% | 6,143 |
| Nov 24, 2025 | 16.10 | 18.55 | 16.10 | 17.80 | 17.80 | 10.90% | 20,604 |
| Nov 21, 2025 | 16.80 | 16.80 | 15.85 | 16.05 | 16.05 | -5.87% | 3,204 |
| Nov 20, 2025 | 17.00 | 17.20 | 16.50 | 17.05 | 17.05 | 4.60% | 1,830 |
| Nov 19, 2025 | 17.00 | 17.20 | 16.30 | 16.30 | 16.30 | -4.68% | 6,258 |
| Nov 18, 2025 | 16.45 | 17.15 | 16.10 | 17.10 | 17.10 | 1.79% | 7,019 |
| Nov 17, 2025 | 17.00 | 17.10 | 16.60 | 16.80 | 16.80 | -0.88% | 1,861 |