Daldrup & Söhne Aktiengesellschaft (ETR:4DS)
Germany · Delayed Price · Currency is EUR 22.40
-0.40 (-1.75%)
Aug 24, 2026, 5:35 PM CET
ETR:4DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 1,004 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 4,742 |
| Aug 20, 2026 | 22.90 | 23.50 | 22.90 | 23.20 | 23.20 | 1.31% | 1,853 |
| Aug 19, 2026 | 22.40 | 23.40 | 22.30 | 22.90 | 22.90 | 3.62% | 4,255 |
| Aug 18, 2026 | 22.00 | 22.70 | 22.00 | 22.10 | 22.10 | 0.45% | 2,017 |
| Aug 17, 2026 | 22.10 | 22.10 | 21.50 | 22.00 | 22.00 | 0.46% | 2,281 |
| Aug 14, 2026 | 21.80 | 22.10 | 21.80 | 21.90 | 21.90 | 0.46% | 630 |
| Aug 13, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -0.91% | 683 |
| Aug 12, 2026 | 21.90 | 22.20 | 21.80 | 22.00 | 22.00 | 2.33% | 412 |
| Aug 11, 2026 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | -3.15% | 2,308 |
| Aug 10, 2026 | 22.20 | 22.60 | 22.10 | 22.20 | 22.20 | 0.91% | 483 |
| Aug 7, 2026 | 22.00 | 22.60 | 22.00 | 22.00 | 22.00 | 1.85% | 918 |
| Aug 6, 2026 | 22.50 | 22.50 | 21.60 | 21.60 | 21.60 | -2.26% | 177 |
| Aug 5, 2026 | 22.10 | 22.60 | 22.10 | 22.10 | 22.10 | - | 1,265 |
| Aug 4, 2026 | 21.90 | 22.50 | 21.90 | 22.10 | 22.10 | 2.31% | 790 |
| Aug 3, 2026 | 23.00 | 23.20 | 21.60 | 21.60 | 21.60 | -6.90% | 3,283 |
| Jul 31, 2026 | 24.50 | 24.90 | 23.20 | 23.20 | 23.20 | -2.52% | 2,387 |
| Jul 30, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -2.86% | 692 |
| Jul 29, 2026 | 24.90 | 24.90 | 24.40 | 24.50 | 24.50 | - | 1,543 |
| Jul 28, 2026 | 24.10 | 24.50 | 24.00 | 24.50 | 24.50 | - | 621 |
| Jul 27, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | 0.41% | 777 |
| Jul 24, 2026 | 24.00 | 24.60 | 23.90 | 24.40 | 24.40 | 1.24% | 2,351 |
| Jul 23, 2026 | 24.30 | 24.50 | 24.10 | 24.10 | 24.10 | 0.42% | 743 |
| Jul 22, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 2,126 |
| Jul 21, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -0.41% | 654 |
| Jul 20, 2026 | 24.60 | 24.90 | 24.10 | 24.10 | 24.10 | - | 997 |
| Jul 17, 2026 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 472 |
| Jul 16, 2026 | 24.20 | 24.50 | 24.00 | 24.40 | 24.40 | -0.41% | 844 |
| Jul 15, 2026 | 24.40 | 24.50 | 23.90 | 24.50 | 24.50 | 0.82% | 529 |
| Jul 14, 2026 | 24.50 | 24.60 | 24.00 | 24.30 | 24.30 | -0.82% | 1,198 |
| Jul 13, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 0.41% | 4,300 |
| Jul 10, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | 1,167 |
| Jul 9, 2026 | 23.80 | 25.00 | 23.80 | 24.20 | 24.20 | 0.83% | 4,515 |
| Jul 8, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | 2,535 |
| Jul 7, 2026 | 22.80 | 23.90 | 22.80 | 23.60 | 23.60 | 2.61% | 890 |
| Jul 6, 2026 | 22.80 | 23.50 | 22.80 | 23.00 | 23.00 | - | 2,734 |
| Jul 3, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | - | 301 |
| Jul 2, 2026 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 4.07% | 1,373 |
| Jul 1, 2026 | 22.00 | 22.50 | 21.50 | 22.10 | 22.10 | -1.34% | 1,806 |
| Jun 30, 2026 | 20.80 | 22.40 | 20.30 | 22.40 | 22.40 | 9.27% | 3,307 |
| Jun 29, 2026 | 21.60 | 21.60 | 20.20 | 20.50 | 20.50 | -6.82% | 6,222 |
| Jun 26, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -1.35% | 195 |
| Jun 25, 2026 | 22.30 | 22.80 | 22.00 | 22.30 | 22.30 | - | 5,297 |
| Jun 24, 2026 | 22.30 | 22.30 | 21.70 | 22.30 | 22.30 | -1.33% | 2,755 |
| Jun 23, 2026 | 22.20 | 22.60 | 21.60 | 22.60 | 22.60 | 1.80% | 1,864 |
| Jun 22, 2026 | 22.20 | 23.00 | 22.00 | 22.20 | 22.20 | 0.45% | 1,292 |
| Jun 19, 2026 | 21.60 | 22.50 | 21.40 | 22.10 | 22.10 | -0.45% | 7,817 |
| Jun 18, 2026 | 22.00 | 22.70 | 21.80 | 22.20 | 22.20 | -0.45% | 5,966 |
| Jun 17, 2026 | 20.40 | 22.40 | 20.40 | 22.30 | 22.30 | 9.85% | 10,621 |
| Jun 16, 2026 | 18.80 | 20.30 | 18.65 | 20.30 | 20.30 | 10.93% | 5,767 |