EnergieDienst Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.200	33.700	32.800	33.700	32.800	21
2026-04-28	33.200	33.200	33.200	33.200	32.313	0
2026-04-27	33.200	33.200	33.000	33.200	32.313	64
2026-04-24	33.200	33.200	33.100	33.200	33.191	2
2026-04-22	33.000	33.000	33.000	33.000	32.991	200
2026-04-21	33.000	33.200	33.000	33.000	32.991	302
2026-04-20	33.000	33.000	33.000	33.000	32.991	1
2026-04-17	33.200	33.200	33.200	33.200	33.191	40
2026-04-15	33.100	33.200	33.100	33.200	33.191	1
2026-04-14	32.500	32.900	32.500	32.900	32.891	1
2026-04-10	33.200	33.300	33.200	33.200	33.191	4
2026-04-08	33.000	33.000	32.800	32.800	32.791	244
2026-04-07	32.900	33.100	32.900	33.100	33.091	5
2026-04-02	32.700	32.700	32.400	32.600	32.591	601
2026-04-01	32.600	32.800	32.600	32.700	32.691	5
2026-03-31	32.400	32.800	32.400	32.500	32.491	1,019
2026-03-30	32.200	32.300	32.000	32.300	32.291	13
2026-03-27	32.600	32.600	32.400	32.400	32.391	3
2026-03-26	32.400	32.600	32.000	32.274	32.265	416
2026-03-25	32.200	32.200	32.200	32.200	32.191	8
2026-03-24	32.700	32.800	32.000	32.100	32.091	186
2026-03-23	32.000	32.000	31.900	32.000	31.992	138
2026-03-20	31.900	31.900	31.900	31.900	31.892	2
2026-03-19	32.400	32.400	31.900	31.900	31.892	1
2026-03-17	32.400	32.400	32.200	32.200	32.191	1
2026-03-16	32.500	32.700	32.100	32.100	32.091	2
2026-03-12	32.200	32.500	32.200	32.500	32.491	50
2026-03-11	32.900	32.900	32.400	32.600	32.591	4
2026-03-10	32.900	32.900	32.400	32.800	32.791	31
2026-03-09	33.000	33.300	32.800	32.900	32.891	170
2026-03-06	32.500	32.700	32.300	32.700	32.691	388
2026-03-05	31.800	32.700	31.800	32.700	32.691	6
2026-03-04	32.600	32.600	31.800	32.200	32.191	10
2026-03-03	32.100	32.400	31.700	32.000	31.992	11
2026-03-02	32.600	32.600	31.900	31.900	31.892	432
2026-02-27	32.000	32.500	31.800	32.400	32.391	82
2026-02-26	32.100	32.100	31.900	31.900	31.892	110
2026-02-25	32.000	32.000	32.000	32.000	31.992	160
2026-02-24	32.050	32.300	31.900	31.900	31.892	483
2026-02-20	32.600	32.600	32.600	32.600	32.591	350
2026-02-19	32.600	32.600	32.500	32.500	32.491	230
2026-02-18	33.100	33.100	33.100	33.100	33.091	144
2026-02-16	33.200	33.200	33.200	33.200	33.191	247
2026-02-12	33.200	33.200	33.200	33.200	33.191	130
2026-02-11	33.400	33.400	33.400	33.400	33.391	261
2026-02-10	33.000	33.000	33.000	33.000	32.991	10
2026-02-06	33.200	33.300	33.200	33.300	33.291	1,086
2026-02-04	34.000	34.000	33.000	34.000	33.991	399
2026-02-02	32.650	32.650	32.650	32.650	32.641	29
2026-01-30	32.900	32.900	32.900	32.900	32.891	12
2026-01-28	33.500	33.500	33.400	33.400	33.391	107
2026-01-27	33.300	33.300	33.300	33.300	33.291	160
2026-01-23	33.600	33.600	33.600	33.600	33.591	138
2026-01-21	33.700	33.700	33.100	33.100	33.091	1,699
2026-01-20	33.800	33.900	33.750	33.900	33.891	301
2026-01-19	33.800	33.800	33.800	33.800	33.791	41
2026-01-15	33.500	33.500	33.500	33.500	33.491	15
2026-01-14	33.000	33.000	33.000	33.000	32.991	100
2026-01-09	33.500	33.500	33.500	33.500	33.491	380
2026-01-08	34.000	34.000	34.000	34.000	33.991	187

← NewerPage 3 of 6 · 326 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0090 GBX
2025-05-02	0.0090 GBX
2024-04-25	0.0090 GBX
2023-04-27	0.0085 GBX
2022-04-28	0.0085 GBX
2021-04-29	0.0075 GBX
2020-04-30	0.0075 GBX
2019-04-02	0.0075 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.