EDAG Engineering Group AG

ED4
🏛️ 德国 →
6.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.00 10.20 9.84 10.10 0.0M
2022-12-29 10.00 10.00 9.90 9.94 0.0M
2022-12-28 10.00 10.00 10.00 10.00 0.0M
2022-12-27 10.05 10.05 9.94 10.00 0.0M
2022-12-23 10.05 10.05 10.05 10.05 0.0M
2022-12-22 9.98 9.98 9.98 9.98 0.0M
2022-12-21 9.98 9.98 9.98 9.98 0.0M
2022-12-20 9.98 9.98 9.82 9.92 0.0M
2022-12-19 9.92 9.92 9.84 9.88 0.0M
2022-12-16 9.96 9.98 9.86 9.94 0.0M
2022-12-15 10.00 10.10 9.80 9.92 0.0M
2022-12-14 10.20 10.30 10.10 10.10 0.0M
2022-12-13 10.55 10.60 10.10 10.20 0.0M
2022-12-12 10.40 10.55 10.35 10.45 0.0M
2022-12-09 10.45 10.70 10.30 10.60 0.0M
2022-12-08 10.60 10.60 10.30 10.55 0.0M
2022-12-07 10.55 10.70 10.30 10.50 0.0M
2022-12-06 10.40 10.55 10.30 10.50 0.0M
2022-12-05 10.55 10.65 10.30 10.50 0.0M
2022-12-02 10.65 11.00 10.40 10.50 0.0M
2022-12-01 10.40 10.80 10.40 10.55 0.0M
2022-11-30 10.00 10.45 9.92 10.40 0.0M
2022-11-29 10.00 10.00 9.98 9.98 0.0M
2022-11-28 10.00 10.10 10.00 10.00 0.0M
2022-11-25 10.10 10.40 10.00 10.05 0.0M
2022-11-24 10.10 10.10 10.00 10.00 0.0M
2022-11-23 10.15 10.15 10.10 10.10 0.0M
2022-11-22 10.10 10.15 10.00 10.05 0.0M
2022-11-21 10.10 10.15 9.84 10.10 0.0M
2022-11-18 10.05 10.15 9.90 10.05 0.0M
2022-11-17 9.92 10.10 9.84 10.10 0.0M
2022-11-16 9.84 9.84 9.84 9.84 0.0M
2022-11-15 9.96 10.00 9.78 9.86 0.0M
2022-11-14 10.35 10.35 9.92 9.96 0.0M
2022-11-11 10.05 10.45 10.00 10.35 0.0M
2022-11-10 10.40 10.50 10.00 10.25 0.0M
2022-11-09 10.40 10.55 10.05 10.35 0.0M
2022-11-08 10.50 10.60 10.10 10.60 0.0M
2022-11-07 10.20 10.45 10.10 10.30 0.0M
2022-11-04 10.20 10.30 10.00 10.10 0.0M
2022-11-03 10.15 10.20 10.00 10.10 0.0M
2022-11-02 10.10 10.20 9.96 10.15 0.0M
2022-11-01 10.00 10.10 9.80 10.05 0.0M
2022-10-31 10.05 10.20 9.86 10.20 0.0M
2022-10-28 9.84 10.20 9.78 9.98 0.0M
2022-10-27 9.82 10.20 9.82 10.15 0.0M
2022-10-26 9.88 9.98 9.88 9.94 0.0M
2022-10-25 9.76 10.00 9.76 9.88 0.0M
2022-10-24 9.90 10.10 9.80 9.90 0.0M
2022-10-21 9.80 10.20 9.80 10.10 0.0M
2022-10-20 9.98 10.00 9.62 9.82 0.0M
2022-10-19 9.46 10.20 9.34 9.82 0.0M
2022-10-18 9.52 9.60 9.46 9.56 0.0M
2022-10-17 9.60 9.60 9.52 9.58 0.0M
2022-10-14 9.66 9.70 9.66 9.70 0.0M
2022-10-13 9.48 9.62 9.48 9.60 0.0M
2022-10-12 9.62 9.62 9.52 9.62 0.0M
2022-10-11 9.60 9.76 9.60 9.76 0.0M
2022-10-10 9.78 9.78 9.78 9.78 0.0M
2022-10-07 9.80 9.80 9.80 9.80 0.0M
2022-10-06 9.86 10.10 9.78 9.78 0.0M
2022-10-05 10.25 10.25 9.96 10.05 0.0M
2022-10-04 9.96 10.40 9.94 10.30 0.0M
2022-10-03 10.10 10.10 9.48 9.90 0.0M
2022-09-30 10.10 10.10 10.10 10.10 0.0M
2022-09-29 10.15 10.15 9.92 10.10 0.0M
2022-09-28 10.45 10.60 9.90 10.35 0.0M
2022-09-27 10.65 11.00 10.40 10.80 0.0M
2022-09-26 10.95 10.95 10.80 10.80 0.0M
2022-09-23 10.75 11.00 10.50 10.80 0.0M
2022-09-22 10.45 10.95 10.45 10.90 0.0M
2022-09-21 10.95 10.95 10.95 10.95 0.0M
2022-09-20 10.95 11.00 10.90 10.90 0.0M
2022-09-19 10.70 11.00 10.70 10.80 0.0M
2022-09-16 10.70 10.95 10.70 10.95 0.0M
2022-09-15 10.70 10.85 10.70 10.85 0.0M
2022-09-14 10.95 10.95 10.75 10.85 0.0M
2022-09-13 10.95 10.95 10.95 10.95 0.0M
2022-09-12 10.95 10.95 10.90 10.90 0.0M
2022-09-09 10.80 10.95 10.75 10.90 0.0M
2022-09-08 10.85 11.00 10.85 11.00 0.0M
2022-09-07 10.85 10.85 10.85 10.85 0.0M
2022-09-06 10.95 11.00 10.80 10.95 0.0M
2022-09-05 11.10 11.15 11.10 11.10 0.0M
2022-09-02 11.20 11.20 10.95 11.20 0.0M
2022-09-01 11.10 11.45 11.00 11.35 0.0M
2022-08-31 11.15 11.25 10.95 11.25 0.0M
2022-08-30 11.30 11.40 11.05 11.30 0.0M
2022-08-29 11.25 11.45 11.00 11.45 0.0M
2022-08-26 11.45 11.50 11.20 11.40 0.0M
2022-08-25 11.60 11.60 11.35 11.45 0.0M
2022-08-24 11.40 11.70 11.40 11.55 0.0M
2022-08-23 11.50 11.50 11.35 11.35 0.0M
2022-08-22 11.30 11.50 11.25 11.50 0.0M
2022-08-19 11.35 11.55 11.25 11.55 0.0M
2022-08-18 11.55 11.55 11.30 11.55 0.0M
2022-08-17 11.60 11.60 11.40 11.40 0.0M
2022-08-16 11.65 11.65 11.35 11.50 0.0M
2022-08-15 11.75 11.75 11.30 11.55 0.0M
2022-08-12 11.60 11.60 11.60 11.60 0.0M
2022-08-11 11.50 11.80 11.50 11.55 0.0M
2022-08-10 11.40 11.40 11.40 11.40 0.0M
2022-08-09 11.45 11.45 11.40 11.40 0.0M
2022-08-08 11.20 11.45 11.20 11.45 0.0M
2022-08-05 11.35 11.65 11.35 11.40 0.0M
2022-08-04 11.65 11.70 11.30 11.50 0.0M
2022-08-03 11.50 11.50 11.50 11.50 0.0M
2022-08-02 11.50 11.50 11.50 11.50 0.0M
2022-08-01 11.40 11.50 11.40 11.50 0.0M
2022-07-29 11.40 11.40 11.40 11.40 0.0M
2022-07-28 11.35 11.45 11.35 11.45 0.0M
2022-07-27 11.45 11.45 11.45 11.45 0.0M
2022-07-26 11.40 11.45 11.30 11.45 0.0M
2022-07-25 11.50 11.50 11.45 11.45 0.0M
2022-07-22 11.50 11.50 11.50 11.50 0.0M
2022-07-21 11.40 11.50 11.40 11.45 0.0M
2022-07-20 11.55 11.60 11.40 11.60 0.0M
2022-07-19 11.50 11.50 11.50 11.50 0.0M
2022-07-18 11.35 11.50 11.35 11.50 0.0M
2022-07-15 11.40 11.50 11.20 11.50 0.0M
2022-07-14 11.35 11.40 11.20 11.30 0.0M
2022-07-13 11.50 11.50 11.50 11.50 0.0M
2022-07-12 11.60 11.60 11.60 11.60 0.0M
2022-07-11 11.65 11.65 11.45 11.50 0.0M
2022-07-08 11.60 11.60 11.60 11.60 0.0M
2022-07-07 11.55 11.65 11.55 11.60 0.0M
2022-07-06 11.75 11.75 11.40 11.70 0.0M
2022-07-05 11.65 11.85 11.40 11.70 0.0M
2022-07-04 11.85 11.95 11.65 11.90 0.0M
2022-07-01 11.55 11.70 11.45 11.70 0.0M
2022-06-30 11.70 11.95 11.40 11.70 0.0M
2022-06-29 11.65 11.65 11.65 11.65 0.0M
2022-06-28 11.60 11.70 11.20 11.65 0.0M
2022-06-27 11.20 11.90 11.20 11.75 0.0M
2022-06-24 11.35 11.35 11.15 11.30 0.0M
2022-06-23 11.55 11.55 11.25 11.40 0.0M
2022-06-22 11.20 11.65 11.20 11.50 0.0M
2022-06-21 11.65 11.65 11.65 11.65 0.0M
2022-06-20 11.65 11.65 11.50 11.65 0.0M
2022-06-17 11.65 11.65 11.65 11.65 0.0M
2022-06-16 11.40 11.60 11.40 11.60 0.0M
2022-06-15 11.80 11.80 11.45 11.70 0.0M
2022-06-14 11.85 12.00 11.55 11.80 0.0M
2022-06-13 12.00 12.00 11.55 11.70 0.0M
2022-06-10 11.50 11.85 11.50 11.85 0.0M
2022-06-09 11.70 11.85 11.70 11.85 0.0M
2022-06-08 11.80 11.85 11.70 11.80 0.0M
2022-06-07 11.80 11.90 11.80 11.85 0.0M
2022-06-06 11.60 12.00 11.60 11.95 0.0M
2022-06-03 11.50 11.55 11.50 11.50 0.0M
2022-06-02 11.60 11.60 11.40 11.60 0.0M
2022-06-01 11.60 11.60 11.35 11.55 0.0M
2022-05-31 11.40 11.65 11.40 11.50 0.0M
2022-05-30 11.65 11.65 11.55 11.60 0.0M
2022-05-27 11.65 11.65 11.50 11.60 0.0M
2022-05-26 11.65 11.65 11.65 11.65 0.0M
2022-05-25 11.70 11.90 11.50 11.60 0.0M
2022-05-24 11.80 12.00 11.65 11.90 0.0M
2022-05-23 12.20 12.20 11.90 12.00 0.0M
2022-05-20 12.00 12.25 11.90 12.20 0.0M
2022-05-19 12.00 12.00 11.85 12.00 0.0M
2022-05-18 11.95 12.00 11.95 12.00 0.0M
2022-05-17 11.65 12.00 11.60 12.00 0.0M
2022-05-16 12.00 12.00 11.70 12.00 0.0M
2022-05-13 11.95 12.00 11.95 12.00 0.0M
2022-05-12 11.90 12.00 11.90 12.00 0.0M
2022-05-11 11.90 12.00 11.90 12.00 0.0M
2022-05-10 11.95 11.95 11.90 11.95 0.0M
2022-05-09 11.95 12.00 11.50 11.85 0.0M
2022-05-06 12.05 12.25 11.85 11.90 0.0M
2022-05-05 11.75 12.05 11.75 12.05 0.0M
2022-05-04 11.75 11.75 11.75 11.75 0.0M
2022-05-03 11.90 12.05 11.75 11.85 0.0M
2022-05-02 11.75 12.05 11.75 12.05 0.0M
2022-04-29 11.90 11.95 11.55 11.75 0.0M
2022-04-28 11.50 11.75 11.50 11.75 0.0M
2022-04-27 11.75 11.75 11.75 11.75 0.0M
2022-04-26 11.75 11.75 11.55 11.70 0.0M
2022-04-25 11.75 11.75 11.75 11.75 0.0M
2022-04-22 11.75 11.75 11.70 11.70 0.0M
2022-04-21 12.00 12.00 11.95 11.95 0.0M
2022-04-20 11.45 11.90 11.40 11.90 0.0M
2022-04-19 11.70 11.70 11.45 11.60 0.0M
2022-04-14 11.50 11.70 11.50 11.70 0.0M
2022-04-13 11.70 11.70 11.50 11.60 0.0M
2022-04-12 11.70 11.80 11.55 11.70 0.0M
2022-04-11 12.00 12.00 11.70 11.80 0.0M
2022-04-08 12.00 12.00 11.75 12.00 0.0M
2022-04-07 11.80 12.00 11.50 12.00 0.0M
2022-04-06 11.95 12.20 11.65 12.00 0.0M
2022-04-05 12.20 12.25 11.80 12.20 0.0M
2022-04-04 12.25 12.30 12.20 12.25 0.0M
2022-04-01 12.05 12.60 12.05 12.25 0.0M
2022-03-31 11.80 12.40 11.80 12.30 0.0M
2022-03-30 12.00 12.00 12.00 12.00 0.0M
2022-03-29 11.95 12.00 11.95 12.00 0.0M
2022-03-28 11.85 12.00 11.35 12.00 0.0M
2022-03-25 11.75 12.00 11.75 12.00 0.0M
2022-03-24 11.60 12.00 11.60 11.95 0.0M
2022-03-23 11.60 11.85 11.60 11.85 0.0M
2022-03-22 11.55 11.90 11.55 11.85 0.0M
2022-03-21 11.85 11.90 11.30 11.75 0.0M
2022-03-18 11.50 12.25 11.25 12.00 0.0M
2022-03-17 11.35 11.50 11.05 11.50 0.0M
2022-03-16 11.25 11.50 11.05 11.50 0.0M
2022-03-15 11.60 11.60 11.25 11.45 0.0M
2022-03-14 12.20 12.20 11.20 11.60 0.0M
2022-03-11 11.25 11.60 11.25 11.50 0.0M
2022-03-10 11.25 11.40 11.25 11.40 0.0M
2022-03-09 11.50 11.50 10.90 11.50 0.0M
2022-03-08 11.75 11.85 10.50 11.20 0.0M
2022-03-07 11.35 11.60 10.70 11.60 0.0M
2022-03-04 11.90 11.90 11.00 11.50 0.0M
2022-03-03 11.60 11.60 11.30 11.55 0.0M
2022-03-02 11.60 11.60 11.60 11.60 0.0M
2022-03-01 11.70 11.90 11.25 11.60 0.0M
2022-02-28 11.80 12.00 11.70 11.80 0.0M
2022-02-25 11.80 12.30 11.80 12.10 0.0M
2022-02-24 12.00 12.30 11.50 11.70 0.0M
2022-02-23 11.60 12.30 11.40 12.05 0.0M
2022-02-22 11.45 11.60 11.25 11.60 0.0M
2022-02-21 11.25 11.75 11.20 11.55 0.0M
2022-02-18 10.70 10.70 10.35 10.60 0.0M
2022-02-17 10.35 10.70 10.25 10.70 0.0M
2022-02-16 10.30 10.50 10.25 10.50 0.0M
2022-02-15 10.40 10.50 10.25 10.45 0.0M
2022-02-14 10.55 10.55 10.10 10.55 0.0M
2022-02-11 10.65 10.70 10.65 10.70 0.0M
2022-02-10 11.00 11.00 10.40 10.70 0.0M
2022-02-09 10.95 11.00 10.90 10.95 0.0M
2022-02-08 10.60 10.80 10.40 10.80 0.0M
2022-02-07 10.60 10.80 10.45 10.75 0.0M
2022-02-04 10.60 10.80 10.15 10.50 0.0M
2022-02-03 10.65 10.90 10.55 10.70 0.0M
2022-02-02 10.65 11.00 10.50 10.85 0.0M
2022-02-01 10.65 10.85 10.55 10.85 0.0M
2022-01-31 10.70 10.95 10.65 10.90 0.0M
2022-01-28 10.85 11.00 10.75 10.90 0.0M
2022-01-27 10.80 11.00 10.60 11.00 0.0M
2022-01-26 10.85 11.10 10.75 11.10 0.0M
2022-01-25 11.00 11.20 10.70 11.15 0.0M
2022-01-24 11.05 11.10 10.65 11.00 0.0M
2022-01-21 11.10 11.25 10.65 11.25 0.0M
2022-01-20 11.10 11.35 10.95 11.30 0.0M
2022-01-19 11.25 11.40 11.10 11.35 0.0M
2022-01-18 11.50 11.50 11.20 11.40 0.0M
2022-01-17 11.45 11.45 11.45 11.45 0.0M
2022-01-14 11.40 11.60 11.10 11.60 0.0M
2022-01-13 11.60 11.60 11.60 11.60 0.0M
2022-01-12 11.35 11.60 11.35 11.60 0.0M
2022-01-11 11.55 11.60 11.55 11.60 0.0M
2022-01-10 11.35 11.60 11.30 11.60 0.0M
2022-01-07 11.40 11.60 11.30 11.60 0.0M
2022-01-06 11.60 11.60 11.60 11.60 0.0M
2022-01-05 11.70 11.70 11.70 11.70 0.0M
2022-01-04 11.55 11.70 11.50 11.70 0.0M
2022-01-03 11.85 11.85 11.70 11.70 0.0M