EnergieDienst Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	33.900	33.900	33.900	33.900	33.891	161
2026-01-05	33.600	34.000	33.600	34.000	33.991	129
2025-12-30	32.350	32.550	32.350	32.500	32.491	73
2025-12-29	32.500	32.500	32.500	32.500	32.491	35
2025-12-23	32.600	32.600	32.300	32.300	32.291	229
2025-12-18	32.900	32.900	32.900	32.900	32.891	200
2025-12-17	32.600	32.800	32.600	32.800	32.791	79
2025-12-16	33.100	33.100	33.100	33.100	33.091	300
2025-12-15	33.200	33.200	33.200	33.200	33.191	34
2025-12-11	33.200	33.200	33.200	33.200	33.191	30
2025-12-10	33.100	33.100	33.100	33.100	33.091	500
2025-12-05	33.900	33.900	33.900	33.900	33.891	94
2025-12-03	34.000	34.000	34.000	34.000	33.991	11
2025-12-02	34.000	34.000	34.000	34.000	33.991	382
2025-12-01	33.500	34.500	33.500	34.500	34.491	350
2025-11-26	32.700	32.900	32.700	32.900	32.891	458
2025-11-25	32.300	32.300	32.300	32.300	32.291	300
2025-11-24	32.800	32.800	32.800	32.800	32.791	42
2025-11-21	32.900	32.900	32.500	32.500	32.491	89
2025-11-17	32.200	32.200	32.200	32.200	32.191	500
2025-11-06	32.500	32.500	32.300	32.300	32.291	73
2025-11-05	32.400	32.400	32.300	32.300	32.291	206
2025-11-04	32.800	32.800	32.800	32.800	32.791	31
2025-11-03	32.700	32.700	32.600	32.600	32.591	17
2025-10-31	33.200	33.200	33.200	33.200	33.191	86
2025-10-27	33.200	33.200	33.200	33.200	33.191	45
2025-10-17	33.600	33.600	33.600	33.600	33.591	100
2025-10-16	33.501	33.501	33.501	33.501	33.492	21
2025-10-15	33.600	33.600	33.600	33.600	33.591	220
2025-10-13	32.800	32.800	32.800	32.800	32.791	11
2025-10-06	33.150	33.150	33.150	33.150	33.141	140
2025-10-02	33.300	33.300	33.300	33.300	33.291	72
2025-09-30	33.000	33.000	33.000	33.000	32.991	8
2025-09-26	33.500	33.500	33.500	33.500	33.491	12
2025-09-23	33.500	33.500	33.500	33.500	33.491	20
2025-09-19	33.400	33.400	33.400	33.400	33.391	60
2025-09-16	32.400	32.400	32.400	32.400	32.391	2
2025-09-10	33.500	33.500	33.500	33.500	33.491	3
2025-09-09	33.000	33.000	33.000	33.000	32.991	1
2025-09-08	33.200	33.200	33.200	33.200	33.191	30
2025-09-05	34.000	34.000	34.000	34.000	33.991	50
2025-09-03	33.700	33.700	33.700	33.700	33.691	1
2025-09-02	33.700	34.200	33.700	33.800	33.791	169
2025-08-29	32.500	32.700	32.500	32.700	32.691	3
2025-08-28	32.500	32.500	32.500	32.500	32.491	1
2025-08-27	33.000	33.000	32.700	32.700	32.691	192
2025-08-22	34.300	34.300	34.300	34.300	34.291	100
2025-08-21	32.900	32.900	32.900	32.900	32.891	970
2025-08-15	32.800	32.800	32.800	32.800	32.791	100
2025-08-14	33.600	33.600	32.600	33.600	33.591	300
2025-08-13	32.600	32.600	32.600	32.600	32.591	25
2025-08-12	32.900	32.900	32.900	32.900	32.891	200
2025-08-05	32.400	32.400	32.400	32.400	32.391	70
2025-08-04	32.600	32.600	32.600	32.600	32.591	130
2025-07-31	32.600	32.600	32.600	32.600	32.591	100
2025-07-30	33.200	33.200	33.200	33.200	33.191	133
2025-07-28	33.200	33.200	33.000	33.000	32.991	72
2025-07-24	32.800	32.800	32.800	32.800	32.791	5
2025-07-18	32.700	32.700	32.700	32.700	32.691	314
2025-07-17	31.700	31.700	31.700	31.700	31.692	31

← NewerPage 4 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.