Daldrup & Söhne Aktiengesellschaft (ETR:4DS)
Germany · Delayed Price · Currency is EUR 23.50
+0.50 (2.17%)
At close: Mar 27, 2026
ETR:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.50 | 23.50 | 22.90 | 23.50 | 23.50 | 2.17% | 13,854 |
| Mar 26, 2026 | 24.00 | 24.00 | 22.60 | 23.00 | 23.00 | -6.50% | 10,684 |
| Mar 25, 2026 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | 1.23% | 2,879 |
| Mar 24, 2026 | 22.10 | 24.90 | 22.00 | 24.30 | 24.30 | 7.05% | 6,219 |
| Mar 23, 2026 | 22.20 | 23.10 | 20.40 | 22.70 | 22.70 | -0.87% | 25,009 |
| Mar 20, 2026 | 25.40 | 25.40 | 22.60 | 22.90 | 22.90 | -8.76% | 10,107 |
| Mar 19, 2026 | 26.60 | 26.60 | 24.60 | 25.10 | 25.10 | -7.04% | 6,561 |
| Mar 18, 2026 | 24.60 | 27.00 | 24.60 | 27.00 | 27.00 | 9.76% | 11,475 |
| Mar 17, 2026 | 25.50 | 26.30 | 24.20 | 24.60 | 24.60 | -4.28% | 7,369 |
| Mar 16, 2026 | 27.60 | 27.60 | 25.50 | 25.70 | 25.70 | -8.87% | 7,155 |
| Mar 13, 2026 | 27.80 | 28.20 | 26.60 | 28.20 | 28.20 | 0.71% | 4,166 |
| Mar 12, 2026 | 28.60 | 29.40 | 27.50 | 28.00 | 28.00 | -2.78% | 8,360 |
| Mar 11, 2026 | 29.10 | 29.40 | 28.40 | 28.80 | 28.80 | -2.37% | 8,355 |
| Mar 10, 2026 | 28.90 | 29.50 | 28.50 | 29.50 | 29.50 | 3.51% | 5,066 |
| Mar 9, 2026 | 29.10 | 29.20 | 28.20 | 28.50 | 28.50 | -4.04% | 9,608 |
| Mar 6, 2026 | 28.10 | 29.70 | 28.10 | 29.70 | 29.70 | 6.07% | 4,011 |
| Mar 5, 2026 | 28.90 | 29.50 | 27.80 | 28.00 | 28.00 | -4.76% | 9,873 |
| Mar 4, 2026 | 27.30 | 29.70 | 27.00 | 29.40 | 29.40 | 7.30% | 9,695 |
| Mar 3, 2026 | 27.70 | 27.80 | 25.20 | 27.40 | 27.40 | 1.86% | 14,799 |
| Mar 2, 2026 | 24.50 | 27.50 | 24.10 | 26.90 | 26.90 | 5.08% | 9,692 |
| Feb 27, 2026 | 27.80 | 27.80 | 24.60 | 25.60 | 25.60 | -5.54% | 9,311 |
| Feb 26, 2026 | 28.00 | 28.50 | 27.10 | 27.10 | 27.10 | -2.17% | 6,575 |
| Feb 25, 2026 | 28.10 | 28.10 | 26.20 | 27.70 | 27.70 | -1.77% | 9,356 |
| Feb 24, 2026 | 28.40 | 28.50 | 27.50 | 28.20 | 28.20 | -1.40% | 2,740 |
| Feb 23, 2026 | 29.50 | 30.10 | 27.50 | 28.60 | 28.60 | -1.04% | 15,590 |
| Feb 20, 2026 | 27.50 | 29.70 | 27.50 | 28.90 | 28.90 | 6.25% | 11,645 |
| Feb 19, 2026 | 27.50 | 28.00 | 27.10 | 27.20 | 27.20 | 0.74% | 3,779 |
| Feb 18, 2026 | 27.70 | 28.10 | 27.00 | 27.00 | 27.00 | - | 4,130 |
| Feb 17, 2026 | 28.60 | 28.60 | 26.80 | 27.00 | 27.00 | -5.59% | 7,388 |
| Feb 16, 2026 | 26.00 | 28.80 | 26.00 | 28.60 | 28.60 | 10.42% | 17,399 |
| Feb 13, 2026 | 26.50 | 27.00 | 25.80 | 25.90 | 25.90 | -3.00% | 2,904 |
| Feb 12, 2026 | 26.90 | 27.00 | 26.20 | 26.70 | 26.70 | -0.74% | 6,916 |
| Feb 11, 2026 | 26.90 | 27.50 | 26.60 | 26.90 | 26.90 | 0.37% | 12,018 |
| Feb 10, 2026 | 26.10 | 27.10 | 25.50 | 26.80 | 26.80 | 4.28% | 11,264 |
| Feb 9, 2026 | 25.00 | 26.20 | 24.80 | 25.70 | 25.70 | 4.05% | 6,112 |
| Feb 6, 2026 | 24.10 | 25.40 | 24.10 | 24.70 | 24.70 | 2.49% | 7,699 |
| Feb 5, 2026 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | - | 2,808 |
| Feb 4, 2026 | 24.00 | 24.60 | 23.60 | 24.10 | 24.10 | 1.69% | 19,105 |
| Feb 3, 2026 | 23.70 | 24.70 | 23.30 | 23.70 | 23.70 | 1.72% | 9,833 |
| Feb 2, 2026 | 22.40 | 23.40 | 22.40 | 23.30 | 23.30 | 1.30% | 9,764 |
| 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 |