EDAG Engineering Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	12.000	12.000	12.000	12.000	11.416	60
2024-06-07	11.700	12.000	11.550	12.000	11.416	1,080
2024-06-06	12.000	12.000	12.000	12.000	11.416	200
2024-06-05	12.000	12.000	12.000	12.000	11.416	30
2024-06-04	11.950	11.950	11.950	11.950	11.368	30
2024-06-03	11.700	11.950	11.700	11.950	11.368	388
2024-05-31	11.650	11.950	11.650	11.900	11.321	1,888
2024-05-30	11.750	11.950	11.750	11.900	11.321	1,481
2024-05-29	11.500	11.750	11.400	11.600	11.035	2,494
2024-05-28	11.700	11.850	11.400	11.650	11.083	4,647
2024-05-27	11.800	12.000	11.550	11.850	11.273	5,835
2024-05-24	11.550	11.950	11.450	11.950	11.368	2,495
2024-05-23	11.850	11.900	11.500	11.700	11.131	6,138
2024-05-22	11.850	11.950	11.500	11.850	11.273	4,201
2024-05-21	12.100	12.300	11.550	12.000	11.416	6,318
2024-05-20	11.950	12.150	11.800	11.900	11.321	2,341
2024-05-17	12.000	12.000	11.650	11.950	11.368	4,028
2024-05-16	11.850	12.250	11.750	12.000	11.416	6,527
2024-05-15	11.350	12.000	11.100	11.700	11.131	8,762
2024-05-14	11.600	11.600	11.250	11.550	10.988	2,255
2024-05-13	11.600	11.600	11.600	11.600	11.035	106
2024-05-10	11.500	11.600	11.350	11.600	11.035	3,250
2024-05-09	11.250	11.550	11.100	11.550	10.988	7,256
2024-05-08	11.600	11.600	11.100	11.600	11.035	7,087
2024-05-07	11.600	11.600	11.600	11.600	11.035	30
2024-05-06	11.650	11.650	11.650	11.650	11.083	240
2024-05-03	11.650	11.650	11.200	11.550	10.988	1,614
2024-05-02	11.600	11.650	11.450	11.450	10.893	894
2024-04-30	11.450	11.650	10.900	11.400	10.845	4,350
2024-04-29	11.650	11.650	11.100	11.650	11.083	3,264
2024-04-26	11.250	11.500	11.250	11.450	10.893	1,347
2024-04-25	11.400	11.400	11.050	11.400	10.845	1,460
2024-04-24	11.050	11.350	10.850	11.300	10.750	3,197
2024-04-23	11.300	11.400	10.850	11.200	10.655	3,504
2024-04-22	10.950	11.400	10.900	11.150	10.607	2,694
2024-04-19	10.350	10.950	10.350	10.950	10.417	3,190
2024-04-18	10.700	10.900	10.500	10.700	10.179	2,872
2024-04-17	10.950	10.950	10.950	10.950	10.417	221
2024-04-16	11.200	11.300	10.600	11.000	10.465	5,872
2024-04-15	10.750	11.200	10.600	11.200	10.655	14,605
2024-04-12	11.100	11.250	10.950	11.200	10.655	7,380
2024-04-11	11.300	11.450	11.050	11.250	10.702	3,343
2024-04-10	12.000	12.000	11.300	11.550	10.988	3,501
2024-04-09	11.850	12.050	11.650	11.900	11.321	1,003
2024-04-08	12.200	12.400	11.750	11.750	11.178	5,300
2024-04-05	12.250	12.400	12.250	12.350	11.749	632
2024-04-04	12.200	12.450	12.050	12.200	11.606	1,060
2024-04-03	12.650	12.700	12.250	12.250	11.654	1,390
2024-04-02	12.700	12.750	12.450	12.500	11.892	982
2024-03-28	12.750	12.950	12.500	12.700	12.082	1,881
2024-03-27	12.750	12.750	12.650	12.700	12.082	2,060
2024-03-26	12.800	13.000	12.800	12.900	12.272	1,053
2024-03-25	12.750	12.900	12.750	12.900	12.272	1,063
2024-03-22	12.500	13.000	12.450	12.750	12.129	3,507
2024-03-21	12.700	12.850	12.700	12.750	12.129	1,260
2024-03-20	13.050	13.200	13.000	13.000	12.367	72
2024-03-19	13.000	13.000	12.550	12.800	12.177	1,439
2024-03-18	12.800	13.000	12.600	12.900	12.272	815
2024-03-15	13.200	13.200	13.050	13.150	12.510	123
2024-03-14	12.800	13.200	12.800	13.000	12.367	511

← NewerPage 11 of 22 · 1,274 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.