Daldrup & Söhne AG - 4DS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.05	15.65	15.65	16.05	15.6	2,034
October 16, 2025	15.5	15.95	15.95	15.95	15.5	2,312
October 15, 2025	15.75	15.75	15.75	16.25	15.35	3,759
October 14, 2025	15.85	16.15	16.15	16.15	15.25	4,959
October 13, 2025	15.25	15.8	15.8	15.85	15.2	3,050
October 10, 2025	15.9	15.8	15.8	15.9	15.25	5,317
October 09, 2025	17.6	16.15	16.15	17.6	16.05	4,636
October 08, 2025	16.2	17.45	17.45	17.6	16.2	8,660
October 07, 2025	15.8	16.6	16.6	16.6	15.7	6,856
October 06, 2025	15.1	15.15	15.15	15.2	14.85	6,882
October 03, 2025	15.25	14.95	14.95	15.25	14.7	7,340
October 02, 2025	14.75	15.15	15.15	15.15	14.35	5,417
October 01, 2025	13.35	14.85	14.85	16	13.35	15,221
September 30, 2025	12.5	13.2	13.2	13.4	12.5	8,081
September 29, 2025	12.4	12.4	12.4	12.5	12.35	2,029
September 26, 2025	12.25	12.15	12.15	12.25	12.1	1,348
September 25, 2025	12.4	12.45	12.45	12.85	12.3	6,956
September 24, 2025	12.2	12.25	12.25	12.35	12.2	4,787
September 23, 2025	12.3	12.2	12.2	12.3	12.2	75
September 22, 2025	11.55	12.1	12.1	12.2	11.4	2,877
September 19, 2025	11.85	11.85	11.85	11.95	11.85	310
September 18, 2025	11.45	11.85	11.85	12	11.45	2,458
September 17, 2025	11.45	11.65	11.65	11.8	11.45	1,277
September 16, 2025	11.95	11.7	11.7	11.95	11.4	1,684
September 15, 2025	11.95	11.7	11.7	12.15	11.6	3,739
September 12, 2025	12.15	12.1	12.1	12.5	11.95	4,957
September 11, 2025	12.5	12.35	12.35	12.55	12.2	5,898
September 10, 2025	13	12.8	12.8	13	12.7	703
September 09, 2025	13.25	13.15	13.15	13.25	13	2,977
September 08, 2025	13.35	13.2	13.2	13.75	13.2	1,390
September 05, 2025	13.6	13.3	13.3	13.6	13.2	870
September 04, 2025	13.6	13.6	13.6	13.65	13.25	1,276
September 03, 2025	13.25	13.5	13.5	13.5	13.25	1,633
September 02, 2025	13.2	13.25	13.25	13.25	13.05	717
September 01, 2025	13.25	13.25	13.25	13.25	13.2	1,615
August 29, 2025	13.65	13.3	13.3	13.65	13.3	71
August 28, 2025	13.6	13.55	13.4	13.7	13.55	4,167
August 27, 2025	13.4	13.4	13.25	13.6	13.4	759
August 26, 2025	13.8	13.45	13.3	13.8	13.35	459
August 25, 2025	13.65	13.7	13.55	14	13.6	3,767
August 22, 2025	13	12.95	12.81	13	12.95	1,014
August 21, 2025	13.1	13.05	12.91	13.15	13.05	1,270
August 20, 2025	13.25	13.05	12.91	13.35	12.95	2,414
August 19, 2025	12.95	13.45	13.3	13.45	12.95	1,867
August 18, 2025	13	12.95	12.95	13.05	12.95	648
August 15, 2025	12.65	12.85	12.85	13.05	12.65	1,723
August 14, 2025	12.9	12.65	12.65	13.05	12.55	2,371
August 13, 2025	12.3	12.9	12.9	12.9	12.3	3,134
August 12, 2025	12.05	12.25	12.25	12.4	12.05	698
August 11, 2025	13.3	12.05	12.05	13.3	12	10,543
August 08, 2025	13.5	13.45	13.45	13.5	13.45	400
August 07, 2025	13.5	13.5	13.5	13.5	13.5	150
August 06, 2025	13.45	13.3	13.3	13.45	13.2	1,132
August 05, 2025	13.75	13.2	13.2	13.75	13.2	4,379
August 04, 2025	13.75	13.75	13.75	13.8	13.4	2,573
August 01, 2025	14.1	13.95	13.95	14.2	13.45	3,389
July 31, 2025	14.2	14.15	14.15	14.2	14.15	3,718
July 30, 2025	14.2	14.2	14.2	14.2	14	2,401
July 29, 2025	14	14.15	14.15	14.2	14	2,527
July 28, 2025	14.25	14.2	14.2	14.6	14	5,186

Daldrup & Söhne AG (4DS.DE) XETRA