Daldrup & Söhne Aktiengesellschaft (ETR:4DS)
Germany · Delayed Price · Currency is EUR 23.20
-0.30 (-1.28%)
Oct 8, 2026, 5:35 PM CET
ETR:4DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.30 | 23.40 | 22.90 | 23.20 | 23.20 | -1.28% | 773 |
| Oct 7, 2026 | 22.90 | 23.80 | 22.50 | 23.50 | 23.50 | 4.44% | 2,490 |
| Oct 6, 2026 | 23.40 | 23.70 | 22.50 | 22.50 | 22.50 | -2.17% | 945 |
| Oct 5, 2026 | 23.90 | 24.00 | 23.00 | 23.00 | 23.00 | -2.13% | 1,176 |
| Oct 2, 2026 | 23.30 | 24.20 | 23.20 | 23.50 | 23.50 | 0.43% | 1,298 |
| Oct 1, 2026 | 23.10 | 23.50 | 22.90 | 23.40 | 23.40 | 1.74% | 2,596 |
| Sep 30, 2026 | 22.50 | 23.60 | 22.50 | 23.00 | 23.00 | 6.48% | 3,126 |
| Sep 29, 2026 | 21.50 | 22.40 | 21.50 | 21.60 | 21.60 | 1.41% | 1,048 |
| Sep 28, 2026 | 22.50 | 22.80 | 21.30 | 21.30 | 21.30 | -4.48% | 2,834 |
| Sep 25, 2026 | 22.60 | 22.80 | 22.30 | 22.30 | 22.30 | -1.33% | 1,380 |
| Sep 24, 2026 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | -1.74% | 1,593 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -1.71% | 1,678 |
| Sep 22, 2026 | 23.00 | 24.00 | 23.00 | 23.40 | 23.40 | 1.74% | 3,305 |
| Sep 21, 2026 | 23.00 | 23.20 | 22.50 | 23.00 | 23.00 | - | 5,516 |
| Sep 18, 2026 | 22.70 | 23.10 | 22.50 | 23.00 | 23.00 | 1.32% | 484 |
| Sep 17, 2026 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -1.73% | 503 |
| Sep 16, 2026 | 22.80 | 24.00 | 22.70 | 23.10 | 23.10 | 1.76% | 5,289 |
| Sep 15, 2026 | 22.80 | 23.10 | 22.50 | 22.70 | 22.70 | - | 389 |
| Sep 14, 2026 | 23.20 | 23.20 | 22.60 | 22.70 | 22.70 | -2.58% | 444 |
| Sep 11, 2026 | 22.80 | 23.60 | 22.80 | 23.30 | 23.30 | 3.56% | 1,766 |
| Sep 10, 2026 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -5.46% | 3,011 |
| Sep 9, 2026 | 23.70 | 23.80 | 23.50 | 23.80 | 23.80 | - | 649 |
| Sep 8, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 1,932 |
| Sep 7, 2026 | 23.30 | 23.80 | 23.30 | 23.70 | 23.70 | 1.28% | 739 |
| Sep 4, 2026 | 23.10 | 23.50 | 22.90 | 23.40 | 23.40 | - | 2,465 |
| Sep 3, 2026 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | -1.27% | 218 |
| Sep 2, 2026 | 24.00 | 24.00 | 22.70 | 23.70 | 23.70 | -0.42% | 3,379 |
| Sep 1, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 3.93% | 1,481 |
| Aug 31, 2026 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 4.09% | 583 |
| Aug 28, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -1.43% | 739 |
| Aug 27, 2026 | 21.50 | 22.50 | 21.50 | 22.50 | 22.32 | 6.13% | 2,028 |
| Aug 26, 2026 | 21.80 | 21.80 | 21.10 | 21.20 | 21.03 | -2.30% | 2,147 |
| Aug 25, 2026 | 22.20 | 22.20 | 21.30 | 21.70 | 21.53 | -3.13% | 6,714 |
| Aug 24, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.22 | -1.75% | 1,004 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.62 | -1.72% | 4,742 |
| Aug 20, 2026 | 22.90 | 23.50 | 22.90 | 23.20 | 23.01 | 1.31% | 1,853 |
| Aug 19, 2026 | 22.40 | 23.40 | 22.30 | 22.90 | 22.72 | 3.62% | 4,255 |
| Aug 18, 2026 | 22.00 | 22.70 | 22.00 | 22.10 | 21.92 | 0.45% | 2,017 |
| Aug 17, 2026 | 22.10 | 22.10 | 21.50 | 22.00 | 21.82 | 0.46% | 2,281 |
| Aug 14, 2026 | 21.80 | 22.10 | 21.80 | 21.90 | 21.72 | 0.46% | 630 |
| Aug 13, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.63 | -0.91% | 683 |
| Aug 12, 2026 | 21.90 | 22.20 | 21.80 | 22.00 | 21.82 | 2.33% | 412 |
| Aug 11, 2026 | 22.20 | 22.20 | 21.50 | 21.50 | 21.33 | -3.15% | 2,308 |
| Aug 10, 2026 | 22.20 | 22.60 | 22.10 | 22.20 | 22.02 | 0.91% | 483 |
| Aug 7, 2026 | 22.00 | 22.60 | 22.00 | 22.00 | 21.82 | 1.85% | 918 |
| Aug 6, 2026 | 22.50 | 22.50 | 21.60 | 21.60 | 21.43 | -2.26% | 177 |
| Aug 5, 2026 | 22.10 | 22.60 | 22.10 | 22.10 | 21.92 | - | 1,265 |
| Aug 4, 2026 | 21.90 | 22.50 | 21.90 | 22.10 | 21.92 | 2.31% | 790 |
| Aug 3, 2026 | 23.00 | 23.20 | 21.60 | 21.60 | 21.43 | -6.90% | 3,283 |
| Jul 31, 2026 | 24.50 | 24.90 | 23.20 | 23.20 | 23.01 | -2.52% | 2,387 |