EnergieDienst Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	31.700	31.700	31.700	31.700	31.692	2
2025-07-15	30.900	30.900	30.900	30.900	30.892	96
2025-07-14	29.750	29.750	29.700	29.700	29.692	63
2025-07-10	30.000	30.000	30.000	30.000	29.992	32
2025-07-08	29.300	29.300	29.300	29.300	29.292	400
2025-07-07	29.700	29.700	29.700	29.700	29.692	150
2025-07-03	29.100	29.100	29.100	29.100	29.092	13
2025-07-02	28.500	29.000	28.500	29.000	28.992	69
2025-07-01	28.500	28.500	28.350	28.400	28.392	34
2025-06-30	28.700	28.900	28.500	28.500	28.492	1,155
2025-06-26	28.500	28.600	28.500	28.600	28.592	21
2025-06-25	28.300	28.600	28.300	28.600	28.592	127
2025-06-24	28.500	28.500	28.500	28.500	28.492	15
2025-06-23	28.800	28.800	28.800	28.800	28.792	5
2025-06-19	29.100	29.300	29.000	29.000	28.992	140
2025-06-17	29.500	29.500	29.400	29.400	29.392	151
2025-06-16	29.000	29.000	28.900	28.900	28.892	128
2025-06-11	31.100	31.100	31.100	31.100	31.092	45
2025-06-10	29.700	30.200	29.700	30.200	30.192	11
2025-06-06	29.500	29.500	29.500	29.500	29.492	80
2025-06-05	29.250	29.400	29.250	29.400	29.392	537
2025-06-04	29.500	29.500	29.500	29.500	29.492	200
2025-05-28	30.000	30.000	30.000	30.000	29.992	220
2025-05-27	30.000	30.000	30.000	30.000	29.992	70
2025-05-22	30.100	30.100	30.100	30.100	30.092	42
2025-05-21	30.000	30.000	30.000	30.000	29.992	19
2025-05-16	30.800	31.100	30.800	31.100	31.092	178
2025-05-13	31.900	31.900	31.900	31.900	31.892	72
2025-05-08	31.800	31.800	31.800	31.800	31.792	30
2025-05-07	31.300	31.300	31.300	31.300	31.292	22
2025-05-02	31.600	31.600	31.600	31.600	31.592	202
2025-04-29	33.000	33.000	33.000	33.000	32.982	5
2025-04-28	32.800	32.800	32.800	32.800	32.782	70
2025-04-23	32.200	32.200	32.200	32.200	32.182	1
2025-04-22	32.000	32.000	32.000	32.000	31.982	71
2025-04-17	32.000	32.000	31.300	31.300	31.283	224
2025-04-16	32.000	32.000	32.000	32.000	31.982	107
2025-04-10	31.700	31.700	31.500	31.500	31.483	103
2025-03-18	33.700	33.700	33.700	33.700	33.681	150
2025-03-12	33.900	33.900	33.900	33.900	33.881	269
2025-03-11	33.500	34.000	33.500	33.900	33.881	149
2025-03-10	33.100	33.100	33.100	33.100	33.082	24
2025-02-26	34.700	34.700	34.700	34.700	34.681	50
2025-02-25	34.500	34.500	34.500	34.500	34.481	251
2025-02-18	34.600	34.600	34.600	34.600	34.581	87
2025-02-13	34.000	34.200	34.000	34.200	34.181	608
2025-02-05	33.500	34.800	33.500	34.800	34.781	262
2025-01-31	33.800	33.900	33.800	33.900	33.881	56
2025-01-08	33.800	33.800	33.800	33.800	33.781	66
2024-12-27	34.200	34.200	34.200	34.200	34.181	12
2024-12-23	34.000	34.000	34.000	34.000	33.981	25
2024-12-20	34.200	34.200	33.700	33.700	33.681	315
2024-12-17	35.000	35.000	34.700	34.700	34.681	205
2024-12-12	34.400	34.400	34.400	34.400	34.381	552
2024-12-10	33.700	33.700	33.700	33.700	33.681	3
2024-12-09	33.900	33.900	33.900	33.900	33.881	25
2024-11-06	36.300	36.300	36.300	36.300	36.280	10
2024-06-27	38.600	38.600	38.600	38.600	38.579	245
2024-05-30	38.800	38.800	38.800	38.800	38.779	1
2024-04-25	37.300	37.300	37.300	37.300	37.279	30

← NewerPage 5 of 6 · 330 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.