Daldrup & Söhne Aktiengesellschaft (ETR:4DS)
Germany · Delayed Price · Currency is EUR 24.30
-0.50 (-2.02%)
May 25, 2026, 5:35 PM CET
ETR:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | -2.02% | 429 |
| May 22, 2026 | 23.80 | 24.80 | 23.30 | 24.80 | 24.80 | 4.20% | 4,432 |
| May 21, 2026 | 22.90 | 24.00 | 22.90 | 23.80 | 23.80 | 5.78% | 5,350 |
| May 20, 2026 | 22.70 | 23.50 | 22.00 | 22.50 | 22.50 | -1.32% | 31,748 |
| May 19, 2026 | 22.70 | 22.80 | 22.40 | 22.80 | 22.80 | -0.44% | 2,028 |
| May 18, 2026 | 22.30 | 23.20 | 21.90 | 22.90 | 22.90 | 1.33% | 6,783 |
| May 15, 2026 | 23.30 | 23.30 | 22.40 | 22.60 | 22.60 | -5.83% | 1,780 |
| May 14, 2026 | 22.10 | 24.00 | 22.10 | 24.00 | 24.00 | 9.09% | 2,637 |
| May 13, 2026 | 22.10 | 22.60 | 21.90 | 22.00 | 22.00 | -2.65% | 4,712 |
| May 12, 2026 | 22.20 | 23.10 | 21.70 | 22.60 | 22.60 | -2.59% | 8,416 |
| May 11, 2026 | 23.60 | 23.70 | 22.20 | 23.20 | 23.20 | -2.11% | 7,626 |
| May 8, 2026 | 22.00 | 23.90 | 21.80 | 23.70 | 23.70 | 5.80% | 8,269 |
| May 7, 2026 | 23.30 | 23.30 | 21.00 | 22.40 | 22.40 | -3.86% | 18,645 |
| May 6, 2026 | 23.60 | 24.20 | 23.00 | 23.30 | 23.30 | -0.85% | 2,336 |
| May 5, 2026 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | 0.43% | 1,531 |
| May 4, 2026 | 24.50 | 24.90 | 23.40 | 23.40 | 23.40 | -4.88% | 2,408 |
| Apr 30, 2026 | 24.70 | 25.00 | 24.30 | 24.60 | 24.60 | -1.20% | 3,014 |
| Apr 29, 2026 | 24.50 | 25.30 | 24.10 | 24.90 | 24.90 | 2.89% | 2,078 |
| Apr 28, 2026 | 24.10 | 24.50 | 24.00 | 24.20 | 24.20 | 0.41% | 2,744 |
| Apr 27, 2026 | 23.60 | 25.00 | 23.40 | 24.10 | 24.10 | 4.33% | 5,785 |
| Apr 24, 2026 | 23.40 | 24.00 | 23.10 | 23.10 | 23.10 | -0.43% | 2,695 |
| Apr 23, 2026 | 23.20 | 24.40 | 23.20 | 23.20 | 23.20 | - | 3,941 |
| Apr 22, 2026 | 24.20 | 24.20 | 22.80 | 23.20 | 23.20 | -4.53% | 12,179 |
| Apr 21, 2026 | 22.80 | 24.60 | 22.80 | 24.30 | 24.30 | 5.65% | 2,869 |
| Apr 20, 2026 | 22.60 | 23.70 | 22.60 | 23.00 | 23.00 | -1.29% | 11,289 |
| Apr 17, 2026 | 24.00 | 24.70 | 22.80 | 23.30 | 23.30 | -2.92% | 6,559 |
| Apr 16, 2026 | 25.00 | 25.30 | 23.80 | 24.00 | 24.00 | -4.38% | 6,481 |
| Apr 15, 2026 | 25.30 | 25.40 | 24.80 | 25.10 | 25.10 | 0.40% | 1,510 |
| Apr 14, 2026 | 25.20 | 25.30 | 24.80 | 25.00 | 25.00 | -1.57% | 6,047 |
| Apr 13, 2026 | 25.00 | 25.40 | 24.90 | 25.40 | 25.40 | 1.20% | 1,466 |
| Apr 10, 2026 | 25.50 | 25.90 | 25.10 | 25.10 | 25.10 | -0.40% | 1,360 |
| Apr 9, 2026 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | -2.70% | 3,623 |
| Apr 8, 2026 | 24.90 | 26.10 | 24.90 | 25.90 | 25.90 | 3.19% | 2,526 |
| Apr 7, 2026 | 26.20 | 26.20 | 24.80 | 25.10 | 25.10 | -4.20% | 6,765 |
| Apr 2, 2026 | 25.40 | 26.20 | 25.10 | 26.20 | 26.20 | -0.38% | 1,992 |
| Apr 1, 2026 | 25.90 | 26.40 | 25.20 | 26.30 | 26.30 | 3.54% | 1,441 |
| Mar 31, 2026 | 25.20 | 25.90 | 24.40 | 25.40 | 25.40 | 7.63% | 2,652 |
| Mar 30, 2026 | 23.10 | 24.00 | 23.10 | 23.60 | 23.60 | 0.43% | 4,990 |
| 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 |