Daldrup & Söhne Aktiengesellschaft (ETR:4DS)
Germany · Delayed Price · Currency is EUR 24.10
-0.30 (-1.23%)
Jul 17, 2026, 5:35 PM CET
ETR:4DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 20.50 | 20.80 | 18.20 | 18.30 | 18.30 | -9.41% | 21,342 |
| Jun 12, 2026 | 21.10 | 21.40 | 20.20 | 20.20 | 20.20 | -0.49% | 1,454 |
| Jun 11, 2026 | 20.70 | 21.20 | 20.20 | 20.30 | 20.30 | -0.49% | 3,516 |
| Jun 10, 2026 | 20.80 | 20.80 | 19.70 | 20.40 | 20.40 | -1.92% | 7,870 |
| Jun 9, 2026 | 21.70 | 21.90 | 20.80 | 20.80 | 20.80 | -6.73% | 4,284 |
| Jun 8, 2026 | 22.90 | 22.90 | 21.80 | 22.30 | 22.30 | 3.72% | 413 |
| Jun 5, 2026 | 21.00 | 22.50 | 20.60 | 21.50 | 21.50 | 3.86% | 6,795 |
| Jun 4, 2026 | 20.80 | 21.50 | 20.70 | 20.70 | 20.70 | -0.48% | 1,425 |
| Jun 3, 2026 | 22.80 | 23.00 | 20.60 | 20.80 | 20.80 | -9.96% | 9,716 |
| Jun 2, 2026 | 24.00 | 24.00 | 22.40 | 23.10 | 23.10 | -2.53% | 3,549 |
| Jun 1, 2026 | 24.90 | 24.90 | 23.70 | 23.70 | 23.70 | -5.95% | 6,505 |
| May 29, 2026 | 24.30 | 25.40 | 23.90 | 25.20 | 25.20 | 5.44% | 4,251 |
| May 28, 2026 | 24.20 | 24.30 | 23.90 | 23.90 | 23.90 | -1.24% | 2,624 |
| May 27, 2026 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | - | 4,284 |
| May 26, 2026 | 24.30 | 24.50 | 23.70 | 24.20 | 24.20 | -0.41% | 4,434 |
| 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 |