EnergieDienst Holding AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	37.500	37.500	37.500	37.500	37.470	30
2024-04-08	39.500	39.500	39.500	39.500	39.469	30
2024-03-25	39.700	39.700	39.700	39.700	39.669	30
2024-03-18	39.900	39.900	39.900	39.900	39.868	60
2024-03-15	39.600	39.900	39.600	39.900	39.868	109
2024-03-12	39.600	39.600	39.600	39.600	39.569	36
2024-01-29	39.700	39.700	39.700	39.700	39.669	228
2023-12-15	38.900	38.900	38.900	38.900	38.869	28
2023-12-04	39.200	39.200	39.200	39.200	39.169	30
2023-11-23	40.200	40.200	40.200	40.200	40.168	100
2023-08-14	42.500	42.500	42.500	42.500	42.466	25
2023-07-31	42.200	42.200	42.200	42.200	42.167	36
2023-04-28	43.952	43.952	43.952	43.952	43.917	43
2023-04-21	44.399	44.399	44.399	44.399	44.355	87
2022-08-31	41.896	41.896	41.896	41.896	41.855	10
2022-06-16	40.300	40.300	40.300	40.300	40.260	1
2022-06-15	41.400	41.400	41.400	41.400	41.359	1
2022-06-14	41.700	41.700	41.700	41.700	41.659	2
2022-06-10	43.000	43.000	43.000	43.000	42.958	24
2022-05-23	46.600	46.600	46.600	46.600	46.554	478
2022-05-10	44.000	44.000	44.000	44.000	43.957	468
2022-04-06	44.200	44.200	44.200	44.200	44.148	220
2022-03-23	46.300	46.300	46.300	46.300	46.245	241
2022-02-21	43.109	43.109	43.109	43.109	43.058	43
2021-11-24	47.495	47.495	47.495	47.495	47.439	44
2021-11-09	46.509	46.509	46.509	46.509	46.455	163
2021-10-22	48.900	48.900	48.900	48.900	48.842	175
2021-10-20	49.700	49.700	49.700	49.700	49.641	49
2021-10-15	46.000	46.000	46.000	46.000	45.945	15
2021-10-14	45.900	45.900	45.900	45.900	45.846	50

← NewerPage 6 of 6 · 330 trading days

Stock splits

No stock splits on record.

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