UK markets closed

Daldrup & Söhne Aktiengesellschaft (4DS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
8.10-0.08 (-0.98%)
At close: 05:36PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20248.088.108.028.108.10350
14 May 20248.048.188.048.188.18500
13 May 20248.188.208.008.048.042,092
10 May 20248.128.188.108.108.10121
09 May 20247.528.107.527.887.884,693
08 May 20247.407.467.327.467.46808
07 May 20247.427.587.367.367.362,123
06 May 20247.287.547.287.507.502,879
03 May 20247.207.247.187.247.24649
02 May 20247.267.287.207.207.20235
30 Apr 20247.187.187.187.187.18-
29 Apr 20247.207.247.047.167.162,498
26 Apr 20247.267.267.247.247.24100
25 Apr 20247.267.267.247.247.24400
24 Apr 20247.247.247.247.247.24-
23 Apr 20247.327.407.207.207.20268
22 Apr 20247.627.627.087.187.183,451
19 Apr 20247.707.707.707.707.70200
18 Apr 20247.907.927.907.927.92250
17 Apr 20247.807.807.807.807.80-
16 Apr 20247.867.907.867.907.9064
15 Apr 20247.907.907.907.907.90-
12 Apr 20247.847.947.807.807.801,488
11 Apr 20247.668.047.647.967.961,487
10 Apr 20248.308.367.647.707.702,695
09 Apr 20247.688.327.688.248.245,468
08 Apr 20248.308.387.527.527.524,597
05 Apr 20248.208.288.208.288.2845
04 Apr 20248.188.188.188.188.18-
03 Apr 20247.908.167.908.168.161,962
02 Apr 20247.628.047.567.947.943,768
28 Mar 20247.627.627.627.627.6250
27 Mar 20248.188.188.188.188.1872
26 Mar 20247.808.187.808.188.18451
25 Mar 20247.027.167.027.167.161,499
22 Mar 20247.467.467.007.007.001,758
21 Mar 20247.447.447.207.327.323,112
20 Mar 20247.507.507.447.487.48120
19 Mar 20247.747.747.587.607.60161
18 Mar 20247.607.607.607.607.60-
15 Mar 20247.507.647.407.407.404,272
14 Mar 20247.887.887.607.607.606,732
13 Mar 20248.008.027.907.987.98880
12 Mar 20248.108.107.908.008.002,238
11 Mar 20247.908.207.908.008.003,062
08 Mar 20247.587.707.587.707.702,859
07 Mar 20247.207.527.187.527.524,262
06 Mar 20247.427.527.187.527.523,605
05 Mar 20247.627.727.287.547.547,329
04 Mar 20247.527.907.507.787.783,662
01 Mar 20247.407.587.307.587.581,468
29 Feb 20247.627.707.407.407.403,950
28 Feb 20247.528.007.508.008.004,039
27 Feb 20247.688.007.687.807.803,629
26 Feb 20247.828.007.527.727.723,250
23 Feb 20248.408.407.707.867.862,867
22 Feb 20248.408.588.408.588.58855
21 Feb 20248.668.668.568.568.568
20 Feb 20248.668.668.568.588.58500
19 Feb 20248.808.808.448.648.644,047
16 Feb 20248.868.928.868.928.92186
15 Feb 20249.089.109.009.109.1011,090
14 Feb 20249.029.208.789.109.105,216
13 Feb 20249.069.068.968.968.96412
12 Feb 20249.409.408.949.129.122,765
09 Feb 20249.709.709.269.529.522,608
08 Feb 20249.989.989.709.709.701,903
07 Feb 20249.9410.209.9410.0010.00691
06 Feb 20249.9210.159.9210.1510.152,399
05 Feb 202410.0010.2010.0010.1510.15193
02 Feb 20249.9610.209.9610.1010.101,397
01 Feb 20249.9410.509.649.829.829,714
31 Jan 202410.1510.309.609.609.602,307
30 Jan 20249.9810.259.9810.1010.103,303
29 Jan 20249.809.989.769.909.902,365
26 Jan 20249.9010.209.809.809.805,761
25 Jan 202410.2010.2510.1010.1010.10420
24 Jan 202410.4010.4010.2510.2510.253,796
23 Jan 20249.8810.209.8410.2010.207,127
22 Jan 20249.6010.009.549.749.7413,108
19 Jan 20249.2010.159.209.789.7815,144
18 Jan 20249.169.308.889.309.305,051
17 Jan 20249.509.509.149.389.382,991
16 Jan 20249.529.689.509.609.60674
15 Jan 20249.509.709.509.629.621,669
12 Jan 20249.809.809.589.689.681,347
11 Jan 20249.769.769.549.709.702,152
10 Jan 20249.409.809.409.749.74555
09 Jan 20249.629.969.409.569.562,579
08 Jan 20249.229.989.209.729.726,551
05 Jan 20249.109.109.069.069.06150
04 Jan 20249.209.288.949.109.104,545
03 Jan 20249.349.348.808.928.925,117
02 Jan 20249.349.768.909.409.403,847
29 Dec 20239.729.729.009.149.146,286
28 Dec 20239.189.909.029.689.684,527
27 Dec 20238.529.028.528.928.921,544
22 Dec 20238.088.648.088.648.648,153
21 Dec 20238.008.108.008.068.06615
20 Dec 20237.828.207.748.208.205,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...