Daldrup & Söhne AG (4DS.DE) XETRA
26.20
-0.1(-0.38%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
26.20
-0.1(-0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.4 | 26.2 | 26.2 | 26.2 | 25.1 | 1,992 |
| April 01, 2026 | 25.9 | 26.3 | 26.3 | 26.4 | 25.2 | 1,441 |
| March 31, 2026 | 25.2 | 25.4 | 25.4 | 25.9 | 24.4 | 2,652 |
| March 30, 2026 | 23.1 | 23.6 | 23.6 | 24 | 23.1 | 4,990 |
| March 27, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 22.9 | 13,854 |
| March 26, 2026 | 24 | 23 | 23 | 24 | 22.6 | 10,684 |
| March 25, 2026 | 24.6 | 24.6 | 24.6 | 24.6 | 24.2 | 2,879 |
| March 24, 2026 | 22.1 | 24.3 | 24.3 | 24.9 | 22 | 6,219 |
| March 23, 2026 | 22.2 | 22.7 | 22.7 | 23.1 | 20.4 | 25,009 |
| March 20, 2026 | 25.4 | 22.9 | 22.9 | 25.4 | 22.6 | 10,107 |
| March 19, 2026 | 26.6 | 25.1 | 25.1 | 26.6 | 24.6 | 6,561 |
| March 18, 2026 | 24.6 | 27 | 27 | 27 | 24.6 | 11,475 |
| March 17, 2026 | 25.5 | 24.6 | 24.6 | 26.3 | 24.2 | 7,369 |
| March 16, 2026 | 27.6 | 25.9 | 25.9 | 27.6 | 25.5 | 7,155 |
| March 13, 2026 | 27.8 | 28.2 | 28.2 | 28.2 | 26.6 | 4,104 |
| March 12, 2026 | 28.6 | 28 | 28 | 29.4 | 27.5 | 8,360 |
| March 11, 2026 | 29.1 | 28.8 | 28.8 | 29.4 | 28.4 | 8,355 |
| March 10, 2026 | 28.9 | 29.5 | 29.5 | 29.5 | 28.5 | 5,066 |
| March 09, 2026 | 29.1 | 28.5 | 28.5 | 29.2 | 28.2 | 9,608 |
| March 06, 2026 | 28.1 | 29.7 | 29.7 | 29.7 | 28.1 | 4,011 |
| March 05, 2026 | 28.9 | 28 | 28 | 29.5 | 27.8 | 9,873 |
| March 04, 2026 | 27.3 | 29.4 | 29.4 | 29.7 | 27 | 9,695 |
| March 03, 2026 | 27.7 | 27.4 | 27.4 | 27.8 | 25.2 | 14,799 |
| March 02, 2026 | 24.5 | 26.9 | 26.9 | 27.5 | 24.1 | 9,892 |
| February 27, 2026 | 27.8 | 25.6 | 25.6 | 27.8 | 24.6 | 9,371 |
| February 26, 2026 | 28 | 27.1 | 27.1 | 28.5 | 27.1 | 6,575 |
| February 25, 2026 | 28.1 | 27.7 | 27.7 | 28.1 | 26.2 | 9,356 |
| February 24, 2026 | 28.4 | 28.2 | 28.2 | 28.5 | 27.5 | 2,740 |
| February 23, 2026 | 29.5 | 28.6 | 28.6 | 30.1 | 27.5 | 15,590 |
| February 20, 2026 | 27.5 | 28.9 | 0 | 29.7 | 27.5 | 11,471 |
| February 19, 2026 | 27.5 | 27.2 | 0 | 28 | 27.1 | 3,834 |
| February 18, 2026 | 27.7 | 27 | 0 | 28.1 | 27 | 4,130 |
| February 17, 2026 | 28.6 | 27 | 0 | 28.6 | 26.8 | 7,388 |
| February 16, 2026 | 26 | 28.6 | 0 | 28.8 | 26 | 17,416 |
| February 13, 2026 | 26.5 | 25.9 | 0 | 27 | 25.8 | 2,904 |
| February 12, 2026 | 26.9 | 26.7 | 0 | 27 | 26.2 | 6,916 |
| February 11, 2026 | 26.9 | 26.9 | 0 | 27.5 | 26.6 | 12,018 |
| February 10, 2026 | 26.1 | 26.8 | 0 | 27.1 | 25.5 | 11,344 |
| February 09, 2026 | 25 | 25.7 | 0 | 26.2 | 24.8 | 6,124 |
| February 06, 2026 | 24.1 | 24.7 | 0 | 25.4 | 24.1 | 7,699 |
| February 05, 2026 | 24 | 24.1 | 0 | 24.3 | 24 | 2,808 |
| February 04, 2026 | 24 | 24.1 | 0 | 24.6 | 23.6 | 19,113 |
| February 03, 2026 | 23.7 | 23.7 | 0 | 24.7 | 23.3 | 9,833 |
| February 02, 2026 | 22.4 | 23.3 | 0 | 23.4 | 22.4 | 9,764 |
| January 30, 2026 | 23.5 | 23 | 0 | 24 | 23 | 4,628 |
| January 29, 2026 | 22.6 | 23.3 | 0 | 24 | 22.6 | 5,199 |
| January 28, 2026 | 22.9 | 22.6 | 0 | 23 | 22.1 | 9,063 |
| January 27, 2026 | 24 | 22.6 | 0 | 24 | 22.5 | 10,150 |
| January 26, 2026 | 22.2 | 24 | 0 | 24.4 | 22.2 | 17,411 |
| January 23, 2026 | 21.1 | 22.1 | 0 | 23.2 | 20.8 | 20,956 |
| January 22, 2026 | 19.65 | 21.6 | 0 | 22.4 | 19.65 | 17,900 |
| January 21, 2026 | 18.8 | 19.1 | 0 | 20.7 | 18.8 | 14,902 |
| January 20, 2026 | 18.15 | 18.8 | 0 | 18.9 | 18.1 | 5,901 |
| January 19, 2026 | 18.05 | 18.05 | 0 | 18.2 | 17.8 | 6,609 |
| January 16, 2026 | 18.2 | 18.25 | 0 | 18.45 | 18 | 2,387 |
| January 15, 2026 | 19.35 | 18.45 | 0 | 19.35 | 18.45 | 1,400 |
| January 14, 2026 | 19.7 | 19.3 | 0 | 19.7 | 19.2 | 865 |
| January 13, 2026 | 19.25 | 19.9 | 0 | 20.1 | 19.25 | 2,723 |
| January 12, 2026 | 18.75 | 19.6 | 0 | 19.6 | 18.25 | 5,267 |
| January 09, 2026 | 18.15 | 18.55 | 0 | 19.25 | 18.15 | 5,295 |