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 €274.56 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €278.4, while €1000 invested 1 year ago would be worth €427.14. This corresponds to total returns of -72.54%, -72.16%, -57.29%, respectively, with annualized returns of -12.12%, -22.58%, -57.29%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 637 |
| September 09, 2026 | 2.97 | 2.99 | 2.99 | 2.99 | 2.97 | 637 |
| September 08, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | 637 |
| September 07, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3,443 |
| September 04, 2026 | 2.91 | 2.96 | 2.96 | 2.99 | 2.91 | 3,443 |
| September 03, 2026 | 2.75 | 2.82 | 2.82 | 2.89 | 2.65 | 4,384 |
| September 02, 2026 | 2.7 | 2.9 | 2.9 | 2.9 | 2.7 | 12,245 |
| September 01, 2026 | 3.06 | 3.02 | 3.02 | 3.16 | 2.92 | 8,635 |
| August 31, 2026 | 3.2 | 3.13 | 3.13 | 3.2 | 3.13 | 585 |
| August 28, 2026 | 3.09 | 3.11 | 3.11 | 3.11 | 3.09 | 575 |
| August 27, 2026 | 3.08 | 3.11 | 3.11 | 3.11 | 3.08 | 550 |
| August 26, 2026 | 3.16 | 3.1 | 3.1 | 3.16 | 3.06 | 6,283 |
| August 25, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 213 |
| August 24, 2026 | 3.2 | 3.13 | 3.13 | 3.2 | 3.07 | 204 |
| August 21, 2026 | 3.23 | 3.15 | 3.15 | 3.23 | 3.11 | 989 |
| August 20, 2026 | 3.25 | 3.17 | 3.17 | 3.25 | 3.17 | 195 |
| August 19, 2026 | 3.11 | 3.2 | 3.2 | 3.2 | 3.1 | 3,603 |
| August 18, 2026 | 3.11 | 3.2 | 3.2 | 3.2 | 3.11 | 1,001 |
| August 17, 2026 | 3.18 | 3.19 | 3.19 | 3.28 | 3.18 | 3,736 |
| August 14, 2026 | 3.17 | 3.12 | 3.12 | 3.17 | 3.12 | 2 |
| August 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 52 |
| August 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2,175 |
| August 11, 2026 | 3.02 | 3.06 | 3.06 | 3.06 | 3 | 2,175 |
| August 10, 2026 | 3.1 | 3.13 | 3.13 | 3.13 | 3.1 | 1,592 |
| August 07, 2026 | 3.14 | 3.06 | 3.06 | 3.26 | 3.04 | 11,699 |
| August 06, 2026 | 3.11 | 3.08 | 3.08 | 3.11 | 3.08 | 2,543 |
| August 05, 2026 | 3.18 | 3.22 | 3.22 | 3.22 | 3.18 | 715 |
| August 04, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.18 | 210 |
| August 03, 2026 | 3.15 | 3.21 | 3.21 | 3.21 | 3.15 | 552 |
| 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 |
AD
