EDAG Engineering Group AG (ED4.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ED4.DE Historical Return
If you invested €1000 in EDAG Engineering Group AG (ED4.DE) 10 years ago, it would be worth €262.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €314.06, while €1000 invested 1 year ago would be worth €506.43. This corresponds to total returns of -73.79%, -68.59%, -49.36%, respectively, with annualized returns of -12.53%, -20.67%, -49.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ED4.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.11 | 3.15 | 3.15 | 3.15 | 3.11 | 1 |
| July 30, 2026 | 3.19 | 3.26 | 3.26 | 3.26 | 3.17 | 10,339 |
| July 29, 2026 | 3.2 | 3.16 | 3.16 | 3.26 | 3.06 | 13,141 |
| July 28, 2026 | 3.02 | 3.13 | 3.13 | 3.13 | 3.02 | 2,868 |
| July 27, 2026 | 3.05 | 3.03 | 3.03 | 3.05 | 2.98 | 8,326 |
| July 23, 2026 | 3.02 | 3.12 | 3.12 | 3.14 | 3.02 | 170 |
| July 22, 2026 | 3.2 | 3.12 | 3.12 | 3.2 | 3.03 | 11,607 |
| July 21, 2026 | 3.14 | 3.11 | 3.11 | 3.14 | 3.11 | 9 |
| July 20, 2026 | 3.19 | 3.11 | 3.11 | 3.19 | 3.11 | 464 |
| July 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 50 |
| July 16, 2026 | 3.11 | 3.14 | 3.14 | 3.14 | 3.11 | 50 |
| July 15, 2026 | 3.13 | 3.11 | 3.11 | 3.13 | 3.03 | 715 |
| July 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 84 |
| July 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5,471 |
| July 10, 2026 | 3.1 | 3.06 | 3.06 | 3.1 | 3.06 | 5,471 |
| July 09, 2026 | 3.11 | 3.18 | 3.18 | 3.18 | 3.11 | 19 |
| July 08, 2026 | 3.04 | 3.14 | 3.14 | 3.15 | 3.03 | 4,064 |
| July 07, 2026 | 3.09 | 3.13 | 3.13 | 3.2 | 3.05 | 23,425 |
| July 06, 2026 | 3.15 | 3.21 | 3.21 | 3.21 | 3.15 | 1,923 |
| July 03, 2026 | 3.1 | 3.19 | 3.19 | 3.2 | 3.1 | 11,437 |
| July 02, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1 |
| July 01, 2026 | 3.26 | 3.18 | 3.18 | 3.26 | 3.18 | 35 |
| June 30, 2026 | 3.17 | 3.18 | 3.18 | 3.18 | 3.11 | 5,369 |
| June 29, 2026 | 3.16 | 3.18 | 3.18 | 3.25 | 3.16 | 30 |
| June 26, 2026 | 3.25 | 3.18 | 3.18 | 3.25 | 3.1 | 6,135 |
| June 25, 2026 | 3.24 | 3.21 | 3.21 | 3.25 | 3.15 | 6,023 |
| June 24, 2026 | 3.11 | 3.18 | 3.18 | 3.23 | 3.1 | 8,805 |
| June 23, 2026 | 3.3 | 3.18 | 3.18 | 3.3 | 3.12 | 8,805 |
| June 22, 2026 | 3.32 | 3.26 | 3.26 | 3.32 | 3.21 | 9,397 |
| June 19, 2026 | 3.13 | 3.27 | 3.27 | 3.38 | 3.13 | 2,725 |
| June 18, 2026 | 3.12 | 3.22 | 3.22 | 3.34 | 3.12 | 1,855 |
| June 17, 2026 | 3.28 | 3.34 | 3.34 | 3.34 | 3.28 | 2,011 |
| June 16, 2026 | 3.14 | 3.18 | 3.18 | 3.29 | 2.95 | 11,095 |
| June 15, 2026 | 3.21 | 3.26 | 3.26 | 3.42 | 3.18 | 17,108 |
| June 12, 2026 | 3.39 | 3.3 | 3.3 | 3.44 | 3.21 | 20,548 |
| June 11, 2026 | 3.54 | 3.35 | 3.35 | 3.69 | 3.28 | 18,934 |
| June 10, 2026 | 3.2 | 2.98 | 2.98 | 3.2 | 2.96 | 2,614 |
| June 09, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.09 | 1,946 |
| June 08, 2026 | 3.22 | 3.18 | 3.18 | 3.22 | 3.18 | 3,507 |
| June 05, 2026 | 3.42 | 3.34 | 3.34 | 3.46 | 3.25 | 1,485 |
| June 04, 2026 | 3.34 | 3.2 | 3.2 | 3.44 | 3.2 | 1,738 |
| June 03, 2026 | 3.36 | 3.14 | 3.14 | 3.4 | 3.14 | 4,716 |
| June 02, 2026 | 3.24 | 3.16 | 3.16 | 3.3 | 3.16 | 607 |
| June 01, 2026 | 3.35 | 3.23 | 3.23 | 3.36 | 3.2 | 4,740 |
| May 29, 2026 | 3.26 | 3.35 | 3.35 | 3.43 | 3.26 | 134 |
| May 28, 2026 | 3.46 | 3.35 | 3.35 | 3.47 | 3.25 | 116 |
| May 27, 2026 | 3.44 | 3.36 | 3.36 | 3.44 | 3.25 | 68 |
| May 26, 2026 | 3.26 | 3.35 | 3.35 | 3.42 | 3.2 | 448 |
| May 25, 2026 | 3.41 | 3.36 | 3.36 | 3.5 | 3.22 | 3,688 |
| May 22, 2026 | 3.4 | 3.31 | 3.31 | 3.42 | 3.2 | 354 |
| May 21, 2026 | 3.21 | 3.3 | 3.3 | 3.38 | 3.2 | 90 |
| May 20, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.32 | 1,550 |
| May 19, 2026 | 3.3 | 3.33 | 3.33 | 3.4 | 3.25 | 3,406 |
| May 18, 2026 | 3.34 | 3.41 | 3.41 | 3.43 | 3.31 | 1,785 |
| May 15, 2026 | 3.51 | 3.2 | 3.2 | 3.51 | 3.2 | 5,351 |
| May 14, 2026 | 3.51 | 3.48 | 3.48 | 3.51 | 3.48 | 15 |
| May 13, 2026 | 3.51 | 3.48 | 3.48 | 3.51 | 3.48 | 18 |
| May 12, 2026 | 3.45 | 3.48 | 3.48 | 3.5 | 3.45 | 2,296 |
| May 11, 2026 | 3.54 | 3.48 | 3.48 | 3.54 | 3.48 | 1,481 |
| May 08, 2026 | 3.54 | 3.47 | 3.47 | 3.54 | 3.4 | 28 |
AD
