Energiedienst Holding AG - EDHN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 07, 2024	39.9	39.5	39.5	39.9	39.5	1,070
June 06, 2024	39.5	39.7	39.7	39.9	39.5	214
June 05, 2024	39	39.5	39.5	39.5	39	807
June 04, 2024	38.5	39.1	39.1	39.1	38.5	820
June 03, 2024	38.8	39	39	39	38.8	278
May 31, 2024	38.6	38.6	38.6	38.6	38.6	16
May 30, 2024	38.8	38.8	38.8	38.8	38.6	554
May 29, 2024	39.2	39	39	39.7	39	1,873
May 28, 2024	39.7	39	39	39.7	38.8	2,088
May 27, 2024	39.5	39.5	39.5	39.5	39.5	63
May 24, 2024	39	39.3	39.3	39.3	39	463
May 23, 2024	38.5	39	39	39.2	38.5	821
May 22, 2024	38.9	38.7	38.7	38.9	38.3	353
May 21, 2024	39.3	39.1	39.1	39.3	38.5	1,828
May 17, 2024	38.9	39.3	39.3	39.3	38.4	1,845
May 16, 2024	38.9	39.1	39.1	39.5	38.7	3,587
May 15, 2024	38.9	38.7	38.7	38.9	38.7	43
May 14, 2024	39	38.7	38.7	39.5	38.7	1,264
May 13, 2024	39.8	39.2	39.2	39.8	39	238
May 10, 2024	39.8	39.6	39.6	40	39.6	1,555
May 08, 2024	38.8	39.6	39.6	39.9	38.8	8,584
May 07, 2024	38.6	38.8	38.8	38.8	38.6	46
May 06, 2024	36.5	38.8	38.8	39	36.5	4,115
May 03, 2024	38.4	37	37	38.4	37	6,605
May 02, 2024	38.6	38.6	38.6	38.6	38.6	507
April 30, 2024	37.3	38.6	38.6	38.6	37.3	1,491
April 29, 2024	37.1	37.1	37.1	37.1	37.1	100
April 26, 2024	37.3	37.3	37.3	37.3	37.3	0
April 25, 2024	37	37.3	37.3	37.3	37	752
April 24, 2024	37.4	37.4	36.5	37.4	37.4	0
April 23, 2024	37.4	37.4	36.5	37.4	37.4	524
April 22, 2024	37.6	37.2	36.3	37.6	37	2,002
April 19, 2024	37.5	37.4	36.5	37.5	37.4	100
April 18, 2024	37.3	37.5	36.6	37.5	37.3	235
April 17, 2024	37.8	37.8	36.89	37.8	37.8	0
April 16, 2024	37.6	37.8	36.89	37.8	37.3	236
April 15, 2024	38.3	37.4	36.5	38.3	37.1	6,976
April 12, 2024	38.6	38.6	37.67	38.6	38.6	0
April 11, 2024	39	38.6	37.67	39	38.2	1,298
April 10, 2024	38.8	39.2	38.26	39.2	38.6	867
April 09, 2024	39	39	38.06	39	39	0
April 08, 2024	39.5	39	38.06	39.5	39	524
April 05, 2024	39.6	39.6	38.65	39.6	39.6	10
April 04, 2024	39.7	39.7	38.74	39.7	39.7	35
April 03, 2024	39.8	39.5	38.55	39.8	39.5	394
April 02, 2024	39.5	40	39.04	40	39.5	2,205
March 28, 2024	39.7	39.5	38.55	39.7	39.5	84
March 27, 2024	39.5	39.5	38.55	39.9	39.5	1,807
March 26, 2024	39.7	39.7	38.74	39.7	39.5	179
March 25, 2024	39.7	39.5	38.55	39.7	39.5	301
March 22, 2024	39.7	39.7	38.74	39.7	39.7	0
March 21, 2024	39.6	39.7	38.74	39.7	39.5	1,933
March 20, 2024	39.7	39.7	38.74	39.7	39.7	20
March 19, 2024	39.9	39.5	38.55	39.9	39.5	868
March 18, 2024	39.9	39.9	38.94	39.9	39.5	339
March 15, 2024	39.5	39.9	38.94	40	39.5	3,572
March 14, 2024	39	39.4	38.45	39.4	39	2,524
March 13, 2024	39.2	39.2	38.26	39.4	39.2	459
March 12, 2024	38.8	39.6	38.65	39.6	38.8	3,086
March 11, 2024	38.6	38.6	37.67	38.6	38.4	838

Energiedienst Holding AG (EDHN.SW) SIX