EDAG Engineering Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.920 | 3.000 | 2.920 | 2.920 | 2.920 | 3,351 |
| 2026-10-16 | 2.860 | 3.000 | 2.860 | 2.920 | 2.920 | 1,461 |
| 2026-10-15 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 32 |
| 2026-10-14 | 2.950 | 2.950 | 2.840 | 2.880 | 2.880 | 2,735 |
| 2026-10-13 | 3.020 | 3.110 | 2.880 | 2.940 | 2.940 | 9,356 |
| 2026-10-12 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 29 |
| 2026-10-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 315 |
| 2026-10-08 | 3.020 | 3.020 | 2.940 | 3.020 | 3.020 | 315 |
| 2026-10-07 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 53 |
| 2026-10-06 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 6 |
| 2026-10-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 200 |
| 2026-10-02 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 200 |
| 2026-10-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 211 |
| 2026-09-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 211 |
| 2026-09-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 211 |
| 2026-09-28 | 3.020 | 3.020 | 2.950 | 3.020 | 3.020 | 211 |
| 2026-09-25 | 3.090 | 3.090 | 3.020 | 3.020 | 3.020 | 1,611 |
| 2026-09-24 | 3.120 | 3.160 | 3.060 | 3.060 | 3.060 | 2,050 |
| 2026-09-23 | 3.080 | 3.080 | 3.040 | 3.070 | 3.070 | 33 |
| 2026-09-22 | 3.040 | 3.040 | 2.960 | 3.040 | 3.040 | 33 |
| 2026-09-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 101 |
| 2026-09-18 | 3.040 | 3.110 | 3.040 | 3.040 | 3.040 | 101 |
| 2026-09-17 | 3.040 | 3.040 | 2.960 | 3.040 | 3.040 | 1,163 |
| 2026-09-16 | 2.970 | 3.090 | 2.960 | 3.040 | 3.040 | 2,416 |
| 2026-09-15 | 2.970 | 2.970 | 2.960 | 2.970 | 2.970 | 25 |
| 2026-09-14 | 2.970 | 2.990 | 2.940 | 2.970 | 2.970 | 27 |
| 2026-09-11 | 2.990 | 3.030 | 2.970 | 2.970 | 2.970 | 878 |
| 2026-09-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 600 |
| 2026-09-09 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 637 |
| 2026-09-08 | 2.960 | 2.960 | 2.920 | 2.960 | 2.960 | 637 |
| 2026-09-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3,443 |
| 2026-09-04 | 2.910 | 2.990 | 2.910 | 2.960 | 2.960 | 3,443 |
| 2026-09-03 | 2.750 | 2.890 | 2.650 | 2.820 | 2.820 | 4,384 |
| 2026-09-02 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 12,245 |
| 2026-09-01 | 3.060 | 3.160 | 2.920 | 3.020 | 3.020 | 8,635 |
| 2026-08-31 | 3.200 | 3.200 | 3.130 | 3.130 | 3.130 | 585 |
| 2026-08-28 | 3.090 | 3.110 | 3.090 | 3.110 | 3.110 | 575 |
| 2026-08-27 | 3.080 | 3.110 | 3.080 | 3.110 | 3.110 | 550 |
| 2026-08-26 | 3.160 | 3.160 | 3.060 | 3.100 | 3.100 | 6,283 |
| 2026-08-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 213 |
| 2026-08-24 | 3.200 | 3.200 | 3.070 | 3.130 | 3.130 | 204 |
| 2026-08-21 | 3.230 | 3.230 | 3.110 | 3.150 | 3.150 | 989 |
| 2026-08-20 | 3.250 | 3.250 | 3.170 | 3.170 | 3.170 | 195 |
| 2026-08-19 | 3.110 | 3.200 | 3.100 | 3.200 | 3.200 | 3,603 |
| 2026-08-18 | 3.110 | 3.200 | 3.110 | 3.200 | 3.200 | 1,001 |
| 2026-08-17 | 3.180 | 3.280 | 3.180 | 3.190 | 3.190 | 3,736 |
| 2026-08-14 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 2 |
| 2026-08-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 52 |
| 2026-08-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,175 |
| 2026-08-11 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 2,175 |
| 2026-08-10 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 1,592 |
| 2026-08-07 | 3.140 | 3.260 | 3.040 | 3.060 | 3.060 | 11,699 |
| 2026-08-06 | 3.110 | 3.110 | 3.080 | 3.080 | 3.080 | 2,543 |
| 2026-08-05 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 715 |
| 2026-08-04 | 3.210 | 3.210 | 3.180 | 3.210 | 3.210 | 210 |
| 2026-08-03 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 552 |
| 2026-07-31 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 1 |
| 2026-07-30 | 3.190 | 3.260 | 3.170 | 3.260 | 3.260 | 10,339 |
| 2026-07-29 | 3.200 | 3.260 | 3.060 | 3.160 | 3.160 | 13,141 |
| 2026-07-28 | 3.020 | 3.130 | 3.020 | 3.130 | 3.130 | 2,868 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-20 | 0.5500 CHF |
| 2023-06-29 | 0.5500 CHF |
| 2022-06-24 | 0.2000 CHF |
| 2019-06-06 | 0.7500 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.