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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	13.45	14.1	14.1	14.25	13.45	7,155
July 24, 2025	13.55	13.35	13.35	13.55	13.3	829
July 23, 2025	14.1	13.35	13.35	14.1	13.25	2,740
July 22, 2025	14.1	13.9	13.9	14.1	13.85	4,370
July 21, 2025	14.35	14.1	14.1	14.6	13.75	19,711
July 18, 2025	12.85	12.95	12.95	13	12.85	2,398
July 17, 2025	12.8	12.8	12.8	12.85	12.75	4,055
July 16, 2025	13.2	12.8	12.8	13.2	12.8	2,632
July 15, 2025	13.65	13.15	13.15	13.65	13.15	2,195
July 14, 2025	13.7	13.65	13.65	13.7	13.55	260
July 11, 2025	13.55	13.6	13.6	13.6	13.3	2,151
July 10, 2025	13.3	13.55	13.55	13.65	13.3	990
July 09, 2025	13.4	13.25	13.25	13.4	13.15	505
July 08, 2025	13.15	13.35	13.35	13.35	13.15	2,387
July 07, 2025	13.5	13	13	13.7	12.7	6,629
July 04, 2025	13.45	13.9	13.9	14.15	13.35	3,235
July 03, 2025	13.45	13.6	13.6	13.7	13.4	635
July 02, 2025	12	13.6	13.6	13.95	11.9	16,416
July 01, 2025	11.75	12.05	12.05	12.1	11.75	1,089
June 30, 2025	12.5	12	12	12.65	12	5,787
June 27, 2025	12.9	12.65	12.65	12.9	12.55	1,241
June 26, 2025	12.55	12.75	12.75	12.75	12.55	200
June 25, 2025	12.7	12.85	12.85	13	12.7	1,755
June 24, 2025	13.6	12.8	12.8	13.7	12.6	3,173
June 23, 2025	13.05	13.5	13.5	13.7	12.8	7,926
June 20, 2025	12.5	12.85	12.85	12.95	12.5	2,950
June 19, 2025	12.4	12.4	12.4	12.45	12.4	138
June 18, 2025	12.2	12.3	12.3	12.4	12.2	1,306
June 17, 2025	12.25	12.3	12.3	12.35	12.2	1,155
June 16, 2025	12.4	12.35	12.35	12.45	12.35	471

Daldrup & Söhne AG (4DS.DE) XETRA