EDAG Engineering Group AG (ED4)

ED4
🏛️ 독일 →
6.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.55 13.75 13.55 13.70 0.0M
2023-12-28 13.80 13.80 13.55 13.70 0.0M
2023-12-27 13.50 13.80 13.40 13.75 0.0M
2023-12-22 13.30 13.60 13.25 13.40 0.0M
2023-12-21 13.20 13.50 13.00 13.25 0.0M
2023-12-20 12.95 13.20 12.95 13.15 0.0M
2023-12-19 13.10 13.10 12.85 12.85 0.0M
2023-12-18 13.00 13.45 12.90 13.00 0.0M
2023-12-15 13.00 13.30 12.95 13.00 0.0M
2023-12-14 13.00 13.50 12.90 12.90 0.0M
2023-12-13 13.00 13.00 12.80 13.00 0.0M
2023-12-12 12.70 13.00 12.55 12.90 0.0M
2023-12-11 12.50 12.85 12.50 12.60 0.0M
2023-12-08 12.35 12.55 12.20 12.35 0.0M
2023-12-07 12.10 12.45 12.10 12.25 0.0M
2023-12-06 12.10 12.30 12.10 12.25 0.0M
2023-12-05 12.10 12.15 12.10 12.10 0.0M
2023-12-04 12.05 12.30 12.05 12.10 0.0M
2023-12-01 12.25 12.35 12.15 12.20 0.0M
2023-11-30 12.25 12.40 12.20 12.20 0.0M
2023-11-29 12.15 12.45 12.10 12.20 0.0M
2023-11-28 12.00 12.15 11.90 12.10 0.0M
2023-11-27 12.00 12.20 11.90 12.10 0.0M
2023-11-24 12.10 12.25 11.85 12.00 0.0M
2023-11-23 12.50 12.75 11.95 12.30 0.0M
2023-11-22 13.00 13.30 12.00 12.65 0.0M
2023-11-21 12.90 13.15 12.80 12.90 0.0M
2023-11-20 13.15 13.60 12.85 13.00 0.0M
2023-11-17 13.15 13.15 13.15 13.15 0.0M
2023-11-16 13.00 13.15 12.85 13.10 0.0M
2023-11-15 13.05 13.50 12.90 13.15 0.0M
2023-11-14 13.40 13.50 13.10 13.15 0.0M
2023-11-13 13.25 13.75 13.20 13.25 0.0M
2023-11-10 12.95 13.30 12.95 13.15 0.0M
2023-11-09 12.85 12.85 12.65 12.80 0.0M
2023-11-08 12.75 12.80 12.75 12.80 0.0M
2023-11-07 12.45 13.05 12.45 12.70 0.0M
2023-11-06 12.80 13.05 12.60 12.75 0.0M
2023-11-03 12.85 12.90 12.45 12.80 0.0M
2023-11-02 12.70 12.80 12.55 12.70 0.0M
2023-11-01 12.60 12.80 12.50 12.60 0.0M
2023-10-31 12.25 12.65 12.25 12.50 0.0M
2023-10-30 12.40 12.55 12.25 12.35 0.0M
2023-10-27 12.45 12.70 12.25 12.50 0.0M
2023-10-26 12.50 12.50 12.20 12.30 0.0M
2023-10-25 12.30 12.65 12.25 12.40 0.0M
2023-10-24 12.00 12.50 12.00 12.30 0.0M
2023-10-23 12.00 12.00 11.75 11.95 0.0M
2023-10-20 11.90 12.00 11.70 11.90 0.0M
2023-10-19 11.95 12.00 11.80 12.00 0.0M
2023-10-18 11.80 12.00 11.75 12.00 0.0M
2023-10-17 11.90 12.00 11.80 12.00 0.0M
2023-10-16 11.90 12.00 11.75 12.00 0.0M
2023-10-13 11.90 11.90 11.75 11.90 0.0M
2023-10-12 11.70 11.95 11.55 11.90 0.0M
2023-10-11 11.75 11.85 11.60 11.80 0.0M
2023-10-10 11.50 11.75 11.50 11.70 0.0M
2023-10-09 11.50 11.60 11.40 11.50 0.0M
2023-10-06 11.40 11.50 11.35 11.50 0.0M
2023-10-05 11.45 11.60 11.05 11.60 0.0M
2023-10-04 11.40 11.70 11.05 11.60 0.0M
2023-10-03 11.60 11.60 11.30 11.60 0.0M
2023-10-02 11.55 11.80 11.55 11.75 0.0M
2023-09-29 11.55 11.80 11.45 11.65 0.0M
2023-09-28 11.55 11.80 11.25 11.65 0.0M
2023-09-27 11.45 11.75 11.35 11.40 0.0M
2023-09-26 11.75 11.80 11.35 11.60 0.0M
2023-09-25 11.90 11.90 11.50 11.60 0.0M
2023-09-22 11.50 11.95 11.35 11.75 0.0M
2023-09-21 11.45 11.60 11.30 11.45 0.0M
2023-09-20 11.50 11.60 11.20 11.55 0.0M
2023-09-19 11.40 11.50 11.30 11.50 0.0M
2023-09-18 11.30 11.50 11.25 11.50 0.0M
2023-09-15 11.10 11.40 10.90 11.40 0.0M
2023-09-14 11.20 11.35 10.95 11.20 0.0M
2023-09-13 11.30 11.40 11.10 11.10 0.0M
2023-09-12 11.40 11.50 11.25 11.40 0.0M
2023-09-11 11.30 11.55 11.20 11.55 0.0M
2023-09-08 11.45 11.45 11.25 11.40 0.0M
2023-09-07 11.30 11.50 11.30 11.45 0.0M
2023-09-06 11.35 11.50 11.20 11.50 0.0M
2023-09-05 11.40 11.50 11.35 11.50 0.0M
2023-09-04 11.25 11.50 11.25 11.50 0.0M
2023-09-01 11.35 11.50 11.25 11.35 0.0M
2023-08-31 11.55 11.60 11.40 11.45 0.0M
2023-08-30 11.55 11.60 11.45 11.55 0.0M
2023-08-29 11.55 11.55 11.45 11.55 0.0M
2023-08-28 11.40 11.55 11.40 11.55 0.0M
2023-08-25 11.30 11.65 11.25 11.30 0.0M
2023-08-24 11.30 11.65 11.15 11.40 0.0M
2023-08-23 11.35 11.35 11.15 11.20 0.0M
2023-08-22 11.20 11.45 10.90 11.25 0.0M
2023-08-21 11.10 11.50 11.10 11.25 0.0M
2023-08-18 11.30 11.30 11.05 11.20 0.0M
2023-08-17 11.30 11.40 11.15 11.30 0.0M
2023-08-16 11.35 11.45 11.20 11.40 0.0M
2023-08-15 11.40 11.40 11.20 11.30 0.0M
2023-08-14 11.25 11.50 11.20 11.40 0.0M
2023-08-11 11.10 11.50 11.10 11.45 0.0M
2023-08-10 10.90 11.40 10.90 11.20 0.0M
2023-08-09 10.80 10.95 10.75 10.90 0.0M
2023-08-08 10.80 10.90 10.80 10.90 0.0M
2023-08-07 10.75 10.95 10.75 10.90 0.0M
2023-08-04 10.70 10.80 10.70 10.75 0.0M
2023-08-03 10.70 10.80 10.50 10.70 0.0M
2023-08-02 10.60 10.90 10.55 10.90 0.0M
2023-08-01 10.95 10.95 10.50 10.70 0.0M
2023-07-31 10.90 10.90 10.85 10.85 0.0M
2023-07-28 10.95 10.95 10.90 10.90 0.0M
2023-07-27 10.95 10.95 10.95 10.95 0.0M
2023-07-26 10.85 10.90 10.85 10.90 0.0M
2023-07-25 10.90 10.90 10.90 10.90 0.0M
2023-07-24 10.95 10.95 10.90 10.90 0.0M
2023-07-21 10.80 10.95 10.80 10.90 0.0M
2023-07-20 10.95 10.95 10.95 10.95 0.0M
2023-07-19 10.80 10.95 10.65 10.95 0.0M
2023-07-18 10.70 10.80 10.70 10.80 0.0M
2023-07-17 10.80 10.80 10.80 10.80 0.0M
2023-07-14 10.80 10.80 10.80 10.80 0.0M
2023-07-13 10.80 10.80 10.80 10.80 0.0M
2023-07-12 10.65 10.80 10.50 10.80 0.0M
2023-07-11 10.60 10.75 10.40 10.75 0.0M
2023-07-10 10.80 10.80 10.60 10.75 0.0M
2023-07-07 10.75 10.80 10.65 10.75 0.0M
2023-07-06 10.50 10.80 10.50 10.75 0.0M
2023-07-05 10.80 10.95 10.65 10.80 0.0M
2023-07-04 10.95 11.10 10.80 11.00 0.0M
2023-07-03 11.00 11.30 10.85 11.20 0.0M
2023-06-30 10.95 11.30 10.90 11.15 0.0M
2023-06-29 10.75 11.00 10.75 10.90 0.0M
2023-06-28 10.90 10.95 10.90 10.95 0.0M
2023-06-27 10.95 10.95 10.85 10.90 0.0M
2023-06-26 10.90 10.95 10.90 10.95 0.0M
2023-06-23 10.95 10.95 10.95 10.95 0.0M
2023-06-22 10.95 10.95 10.95 10.95 0.0M
2023-06-21 10.90 10.95 10.90 10.95 0.0M
2023-06-20 10.95 11.00 10.95 11.00 0.0M
2023-06-19 10.95 10.95 10.85 10.90 0.0M
2023-06-16 10.85 10.95 10.85 10.95 0.0M
2023-06-15 10.85 10.95 10.85 10.90 0.0M
2023-06-14 10.85 10.95 10.85 10.95 0.0M
2023-06-13 10.95 11.00 10.95 11.00 0.0M
2023-06-12 11.05 11.10 10.80 11.05 0.0M
2023-06-09 10.95 11.05 10.75 11.05 0.0M
2023-06-08 11.10 11.10 10.70 11.10 0.0M
2023-06-07 11.10 11.30 11.10 11.20 0.0M
2023-06-06 11.30 11.30 11.20 11.25 0.0M
2023-06-05 11.30 11.30 11.20 11.30 0.0M
2023-06-02 11.05 11.20 11.05 11.20 0.0M
2023-06-01 11.00 11.15 10.85 11.10 0.0M
2023-05-31 10.85 11.10 10.75 11.00 0.0M
2023-05-30 11.10 11.20 11.00 11.10 0.0M
2023-05-29 11.10 11.10 10.95 11.10 0.0M
2023-05-26 10.95 11.05 10.80 11.05 0.0M
2023-05-25 10.85 10.95 10.70 10.90 0.0M
2023-05-24 10.70 10.95 10.70 10.95 0.0M
2023-05-23 10.80 10.90 10.70 10.85 0.0M
2023-05-22 10.80 11.00 10.75 10.90 0.0M
2023-05-19 10.75 11.10 10.65 10.90 0.0M
2023-05-18 10.75 10.85 10.70 10.85 0.0M
2023-05-17 10.75 10.85 10.65 10.85 0.0M
2023-05-16 10.70 10.80 10.50 10.70 0.0M
2023-05-15 10.75 10.90 10.45 10.85 0.0M
2023-05-12 10.75 10.90 10.65 10.90 0.0M
2023-05-11 10.45 10.90 10.45 10.65 0.0M
2023-05-10 10.60 10.60 10.45 10.55 0.0M
2023-05-09 10.50 10.60 10.35 10.60 0.0M
2023-05-08 10.45 10.65 10.40 10.65 0.0M
2023-05-05 10.50 10.75 10.30 10.45 0.0M
2023-05-04 10.70 10.80 10.45 10.80 0.0M
2023-05-03 10.75 10.80 10.60 10.80 0.0M
2023-05-02 10.70 10.80 10.50 10.75 0.0M
2023-04-28 10.50 10.65 10.40 10.60 0.0M
2023-04-27 10.50 10.80 10.45 10.65 0.0M
2023-04-26 10.60 10.75 10.40 10.60 0.0M
2023-04-25 10.65 10.65 10.40 10.60 0.0M
2023-04-24 10.70 10.80 10.50 10.75 0.0M
2023-04-21 10.55 10.80 10.35 10.80 0.0M
2023-04-20 10.65 10.80 10.35 10.65 0.0M
2023-04-19 10.65 10.80 10.60 10.75 0.0M
2023-04-18 10.80 10.80 10.80 10.80 0.0M
2023-04-17 10.75 10.80 10.65 10.80 0.0M
2023-04-14 10.70 10.80 10.60 10.75 0.0M
2023-04-13 10.80 10.85 10.65 10.80 0.0M
2023-04-12 10.70 10.80 10.60 10.75 0.0M
2023-04-11 10.70 10.90 10.40 10.65 0.0M
2023-04-06 10.75 10.80 10.65 10.80 0.0M
2023-04-05 10.70 10.85 10.60 10.75 0.0M
2023-04-04 10.50 10.85 10.40 10.65 0.0M
2023-04-03 10.60 10.75 10.45 10.60 0.0M
2023-03-31 10.40 10.90 10.40 10.50 0.0M
2023-03-30 11.00 11.10 9.96 10.50 0.1M
2023-03-29 10.75 10.90 10.70 10.85 0.0M
2023-03-28 11.10 11.10 10.70 10.90 0.0M
2023-03-27 10.75 11.10 10.75 10.95 0.0M
2023-03-24 10.70 10.80 10.70 10.80 0.0M
2023-03-23 10.75 11.00 10.70 10.80 0.0M
2023-03-22 10.90 11.00 10.70 10.90 0.0M
2023-03-21 10.75 10.85 10.75 10.80 0.0M
2023-03-20 10.70 10.90 10.70 10.85 0.0M
2023-03-17 10.70 11.00 10.65 10.90 0.0M
2023-03-16 11.00 11.00 10.85 10.95 0.0M
2023-03-15 11.00 11.00 10.40 10.70 0.0M
2023-03-14 10.60 11.00 10.60 10.80 0.0M
2023-03-13 10.70 11.00 10.55 10.70 0.0M
2023-03-10 10.65 11.00 10.65 10.90 0.0M
2023-03-09 10.75 11.00 10.70 10.80 0.0M
2023-03-08 10.70 11.10 10.70 10.85 0.0M
2023-03-07 10.75 10.95 10.70 10.85 0.0M
2023-03-06 11.10 11.10 10.85 11.00 0.0M
2023-03-03 10.80 11.10 10.80 10.95 0.0M
2023-03-02 10.60 11.00 10.60 10.90 0.0M
2023-03-01 10.75 11.10 10.70 10.70 0.0M
2023-02-28 10.90 11.00 10.85 10.85 0.0M
2023-02-27 10.75 10.95 10.75 10.90 0.0M
2023-02-24 10.70 11.10 10.70 10.90 0.0M
2023-02-23 11.10 11.10 10.75 10.95 0.0M
2023-02-22 11.05 11.10 10.80 10.95 0.0M
2023-02-21 11.10 11.25 10.85 10.95 0.0M
2023-02-20 11.00 11.30 10.80 11.05 0.0M
2023-02-17 11.20 11.35 11.00 11.15 0.0M
2023-02-16 11.25 11.40 11.25 11.30 0.0M
2023-02-15 11.25 11.45 11.20 11.35 0.0M
2023-02-14 11.35 11.45 10.90 11.35 0.0M
2023-02-13 11.45 11.55 11.20 11.40 0.0M
2023-02-10 11.60 11.80 11.15 11.60 0.0M
2023-02-09 11.50 11.80 11.45 11.70 0.0M
2023-02-08 11.60 11.70 11.35 11.50 0.0M
2023-02-07 11.30 11.50 11.15 11.50 0.0M
2023-02-06 10.95 11.30 10.95 11.20 0.0M
2023-02-03 10.80 11.00 10.60 10.90 0.0M
2023-02-02 10.40 10.75 10.10 10.70 0.0M
2023-02-01 10.05 10.30 10.00 10.30 0.0M
2023-01-31 10.40 10.40 10.05 10.20 0.0M
2023-01-30 10.45 10.70 10.40 10.50 0.0M
2023-01-27 10.65 10.80 10.45 10.65 0.0M
2023-01-26 10.50 10.80 10.40 10.55 0.0M
2023-01-25 10.65 10.80 10.55 10.65 0.0M
2023-01-24 10.70 10.80 10.55 10.55 0.0M
2023-01-23 10.60 10.70 10.50 10.65 0.0M
2023-01-20 10.40 10.55 10.30 10.50 0.0M
2023-01-19 10.50 10.65 10.35 10.50 0.0M
2023-01-18 10.70 10.70 10.45 10.60 0.0M
2023-01-17 10.60 10.60 10.45 10.60 0.0M
2023-01-16 10.30 10.60 10.30 10.55 0.0M
2023-01-13 10.20 10.30 10.10 10.25 0.0M
2023-01-12 10.10 10.25 10.00 10.10 0.0M
2023-01-11 10.10 10.15 9.96 10.10 0.0M
2023-01-10 9.96 10.10 9.96 10.05 0.0M
2023-01-09 10.15 10.50 9.98 10.05 0.0M
2023-01-06 10.30 10.30 10.00 10.05 0.0M
2023-01-05 10.25 10.35 10.20 10.20 0.0M
2023-01-04 10.30 10.40 10.30 10.40 0.0M
2023-01-03 10.25 10.40 10.25 10.35 0.0M
2023-01-02 10.05 10.40 9.92 10.15 0.0M