EDAG Engineering Group AG (ED4.DE) XETRA
3.16
-0.07(-2.17%)
Currency In EUR
- 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 €238.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €404.61, while €1000 invested 1 year ago would be worth €539.25. This corresponds to total returns of -76.15%, -59.54%, -46.08%, respectively, with annualized returns of -13.35%, -16.55%, -46.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ED4.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 3.5 | 3.46 | 3.46 | 3.5 | 3.39 | 2,297 |
| May 06, 2026 | 3.57 | 3.5 | 3.5 | 3.6 | 3.38 | 3,631 |
| May 05, 2026 | 3.66 | 3.66 | 3.66 | 3.9 | 3.65 | 11,897 |
| May 04, 2026 | 3.49 | 3.61 | 3.61 | 3.69 | 3.49 | 1,952 |
| April 30, 2026 | 3.7 | 3.69 | 3.69 | 3.7 | 3.58 | 1,099 |
| April 29, 2026 | 3.65 | 3.57 | 3.57 | 3.7 | 3.57 | 32 |
| April 28, 2026 | 3.93 | 3.57 | 3.57 | 3.93 | 3.54 | 3,453 |
| April 27, 2026 | 3.86 | 3.82 | 3.82 | 3.86 | 3.65 | 6,236 |
| April 24, 2026 | 3.93 | 3.9 | 3.9 | 3.93 | 3.86 | 33 |
| April 23, 2026 | 3.96 | 3.89 | 3.89 | 3.96 | 3.85 | 179 |
| April 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 42 |
| April 21, 2026 | 3.91 | 3.95 | 3.95 | 3.95 | 3.91 | 42 |
| April 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 357 |
| April 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 357 |
| April 16, 2026 | 3.84 | 3.92 | 3.92 | 3.99 | 3.84 | 357 |
| April 15, 2026 | 3.85 | 3.94 | 3.94 | 4.04 | 3.85 | 8,046 |
| April 14, 2026 | 3.94 | 3.78 | 3.78 | 3.94 | 3.7 | 2,564 |
| April 13, 2026 | 3.95 | 3.82 | 3.82 | 3.95 | 3.82 | 2,283 |
| April 10, 2026 | 3.93 | 4.02 | 4.02 | 4.02 | 3.82 | 1,309 |
| April 09, 2026 | 4.05 | 3.94 | 3.94 | 4.05 | 3.94 | 5 |
| April 08, 2026 | 4.16 | 3.94 | 3.94 | 4.16 | 3.87 | 1,930 |
| April 07, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 1,057 |
| April 02, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 1,057 |
| April 01, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.9 | 1,057 |
| March 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2 |
| March 30, 2026 | 3.76 | 3.93 | 3.93 | 3.93 | 3.68 | 7,190 |
| March 27, 2026 | 3.7 | 3.81 | 3.81 | 3.86 | 3.7 | 292 |
| March 26, 2026 | 3.84 | 3.77 | 3.77 | 3.84 | 3.77 | 1,334 |
| March 25, 2026 | 3.72 | 3.99 | 3.99 | 3.99 | 3.72 | 380 |
| March 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1,689 |
| March 23, 2026 | 4.05 | 3.79 | 3.79 | 4.05 | 3.7 | 1,689 |
| March 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 125 |
| March 19, 2026 | 3.99 | 3.88 | 3.88 | 3.99 | 3.88 | 69 |
| March 18, 2026 | 3.89 | 3.85 | 3.85 | 3.9 | 3.85 | 783 |
| March 17, 2026 | 3.7 | 3.8 | 3.8 | 3.8 | 3.7 | 3 |
| March 16, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 600 |
| March 13, 2026 | 3.95 | 3.8 | 3.8 | 3.95 | 3.8 | 36 |
| March 12, 2026 | 3.75 | 3.83 | 3.83 | 3.83 | 3.75 | 28 |
| March 11, 2026 | 3.97 | 3.86 | 3.86 | 3.97 | 3.75 | 153 |
| March 10, 2026 | 3.71 | 3.8 | 3.8 | 3.8 | 3.71 | 154 |
| March 09, 2026 | 3.78 | 3.83 | 3.83 | 3.83 | 3.78 | 76 |
| March 06, 2026 | 3.73 | 3.8 | 3.8 | 3.8 | 3.73 | 246 |
