EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	12.950	12.950	12.950	12.950	12.320	119
2024-03-12	12.900	12.950	12.650	12.950	12.320	447
2024-03-11	13.100	13.100	13.100	13.100	12.462	200
2024-03-08	13.050	13.050	13.050	13.050	12.415	400
2024-03-07	13.000	13.500	13.000	13.050	12.415	1,780
2024-03-06	13.250	13.550	13.150	13.150	12.510	2,485
2024-03-05	13.500	13.500	13.450	13.450	12.795	155
2024-03-04	13.550	13.550	13.550	13.550	12.891	50
2024-03-01	13.300	13.550	13.300	13.550	12.891	761
2024-02-29	13.400	13.550	13.400	13.450	12.795	300
2024-02-28	13.350	13.650	13.000	13.450	12.795	5,127
2024-02-27	13.600	13.650	13.350	13.600	12.938	1,817
2024-02-26	13.300	13.700	13.300	13.700	13.033	2,173
2024-02-23	13.150	13.150	13.150	13.150	12.510	1,083
2024-02-22	12.950	13.200	12.900	13.000	12.367	1,751
2024-02-21	13.300	13.300	12.850	13.000	12.367	3,075
2024-02-20	13.200	13.700	13.100	13.150	12.510	3,914
2024-02-19	13.400	13.400	12.800	13.100	12.462	5,592
2024-02-16	13.300	13.400	13.300	13.300	12.653	594
2024-02-15	13.150	13.400	13.050	13.200	12.558	3,235
2024-02-14	13.200	13.300	13.200	13.300	12.653	578
2024-02-13	13.100	13.400	13.100	13.350	12.700	2,156
2024-02-12	13.400	13.400	13.300	13.300	12.653	1,517
2024-02-09	13.400	13.400	13.400	13.400	12.748	722
2024-02-08	13.100	13.400	13.100	13.400	12.748	2,155
2024-02-07	13.300	13.400	13.300	13.400	12.748	900
2024-02-06	13.350	13.350	13.300	13.300	12.653	621
2024-02-05	13.400	13.500	13.300	13.300	12.653	3,710
2024-02-02	13.200	13.250	13.200	13.250	12.605	1,466
2024-02-01	13.200	13.200	13.200	13.200	12.558	300
2024-01-31	13.050	13.200	13.050	13.200	12.558	1,880
2024-01-30	13.050	13.250	12.900	13.250	12.605	1,619
2024-01-29	13.150	13.400	13.100	13.200	12.558	2,796
2024-01-26	13.100	13.100	13.100	13.100	12.462	137
2024-01-25	12.900	13.200	12.800	13.050	12.415	4,398
2024-01-24	12.900	13.400	12.850	13.100	12.462	2,863
2024-01-23	13.250	13.400	13.000	13.050	12.415	3,747
2024-01-22	13.300	13.400	13.200	13.350	12.700	7,782
2024-01-19	13.400	13.400	13.150	13.400	12.748	5,018
2024-01-18	13.250	13.400	13.250	13.400	12.748	192
2024-01-17	13.400	13.400	13.400	13.400	12.748	520
2024-01-16	13.400	13.400	13.400	13.400	12.748	820
2024-01-15	13.400	13.450	13.300	13.450	12.795	4,745
2024-01-12	13.400	13.400	13.400	13.400	12.748	400
2024-01-11	13.200	13.400	13.200	13.350	12.700	5,876
2024-01-10	13.350	13.350	13.250	13.250	12.605	717
2024-01-09	13.250	13.350	13.100	13.250	12.605	3,449
2024-01-08	13.200	13.600	13.150	13.150	12.510	5,531
2024-01-05	13.300	13.300	13.000	13.200	12.558	2,179
2024-01-04	13.700	13.900	13.350	13.350	12.700	8,395
2024-01-03	13.950	14.000	13.800	13.900	13.224	1,971
2024-01-02	13.800	14.150	13.650	13.750	13.081	4,014
2023-12-29	13.550	13.750	13.550	13.700	13.033	2,334
2023-12-28	13.800	13.800	13.550	13.700	13.033	3,738
2023-12-27	13.500	13.800	13.400	13.750	13.081	4,686
2023-12-22	13.300	13.600	13.250	13.400	12.748	4,106
2023-12-21	13.200	13.500	13.000	13.250	12.605	3,562
2023-12-20	12.950	13.200	12.950	13.150	12.510	3,800
2023-12-19	13.100	13.100	12.850	12.850	12.225	1,705
2023-12-18	13.000	13.450	12.900	13.000	12.367	9,374

← NewerPage 12 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.