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 €245.38 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €274.61, while €1000 invested 1 year ago would be worth €409.09. This corresponds to total returns of -75.46%, -72.54%, -59.09%, respectively, with annualized returns of -13.1%, -22.77%, -59.09%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3.01 | 2.96 | 2.96 | 3.01 | 2.92 | 51 |
| November 06, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | 250 |
| November 05, 2026 | 2.9 | 3.02 | 3.02 | 3.02 | 2.9 | 3 |
| November 04, 2026 | 3 | 2.9 | 2.9 | 3 | 2.9 | 259 |
| November 03, 2026 | 3 | 3 | 3 | 3 | 3 | 965 |
| November 02, 2026 | 2.92 | 2.97 | 2.97 | 3.04 | 2.92 | 965 |
| October 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 35 |
| October 29, 2026 | 2.88 | 2.88 | 2.88 | 2.92 | 2.88 | 325 |
| October 28, 2026 | 2.92 | 2.88 | 2.88 | 2.92 | 2.88 | 352 |
| October 27, 2026 | 2.93 | 2.9 | 2.9 | 3 | 2.9 | 1,473 |
| October 26, 2026 | 2.92 | 2.89 | 2.89 | 2.92 | 2.89 | 176 |
| October 23, 2026 | 2.92 | 2.89 | 2.89 | 2.92 | 2.89 | 1,350 |
| October 22, 2026 | 2.93 | 2.89 | 2.89 | 2.93 | 2.89 | 1,350 |
| October 21, 2026 | 2.99 | 2.89 | 2.89 | 2.99 | 2.89 | 1,350 |
| October 20, 2026 | 2.92 | 2.98 | 2.98 | 3 | 2.92 | 789 |
| October 19, 2026 | 2.92 | 2.92 | 2.92 | 3 | 2.92 | 3,351 |
| October 16, 2026 | 2.86 | 2.92 | 2.92 | 3 | 2.86 | 1,461 |
| October 15, 2026 | 2.86 | 2.88 | 2.88 | 2.88 | 2.86 | 32 |
| October 14, 2026 | 2.95 | 2.88 | 2.88 | 2.95 | 2.84 | 2,735 |
| October 13, 2026 | 3.02 | 2.94 | 2.94 | 3.11 | 2.88 | 9,356 |
| October 12, 2026 | 3.02 | 3.09 | 3.09 | 3.09 | 3.02 | 29 |
| October 09, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 315 |
| October 08, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.94 | 315 |
| October 07, 2026 | 3.02 | 3.09 | 3.09 | 3.09 | 3.02 | 53 |
| October 06, 2026 | 2.94 | 3.02 | 3.02 | 3.02 | 2.94 | 6 |
| October 05, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 200 |
| October 02, 2026 | 3.02 | 3.09 | 3.09 | 3.09 | 3.02 | 200 |
| October 01, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 211 |
| September 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 211 |
| September 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 211 |
| September 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | 211 |
| September 25, 2026 | 3.09 | 3.02 | 3.02 | 3.09 | 3.02 | 1,611 |
| September 24, 2026 | 3.12 | 3.06 | 3.06 | 3.16 | 3.06 | 2,050 |
| September 23, 2026 | 3.08 | 3.07 | 3.07 | 3.08 | 3.04 | 33 |
| September 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | 33 |
| September 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 101 |
| September 18, 2026 | 3.04 | 3.04 | 3.04 | 3.11 | 3.04 | 101 |
| September 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | 1,163 |
| September 16, 2026 | 2.97 | 3.04 | 3.04 | 3.09 | 2.96 | 2,416 |
| September 15, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | 25 |
| September 11, 2026 | 2.99 | 2.97 | 2.97 | 3.03 | 2.97 | 878 |
| 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 |
AD
