EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	13.000	13.300	12.950	13.000	12.367	5,860
2023-12-14	13.000	13.500	12.900	12.900	12.272	8,287
2023-12-13	13.000	13.000	12.800	13.000	12.367	4,188
2023-12-12	12.700	13.000	12.550	12.900	12.272	4,591
2023-12-11	12.500	12.850	12.500	12.600	11.987	8,113
2023-12-08	12.350	12.550	12.200	12.350	11.749	2,831
2023-12-07	12.100	12.450	12.100	12.250	11.654	5,172
2023-12-06	12.100	12.300	12.100	12.250	11.654	6,322
2023-12-05	12.100	12.150	12.100	12.100	11.511	1,985
2023-12-04	12.050	12.300	12.050	12.100	11.511	4,333
2023-12-01	12.250	12.350	12.150	12.200	11.606	2,451
2023-11-30	12.250	12.400	12.200	12.200	11.606	4,878
2023-11-29	12.150	12.450	12.100	12.200	11.606	1,922
2023-11-28	12.000	12.150	11.900	12.100	11.511	2,264
2023-11-27	12.000	12.200	11.900	12.100	11.511	3,844
2023-11-24	12.100	12.250	11.850	12.000	11.416	11,124
2023-11-23	12.500	12.750	11.950	12.300	11.701	10,339
2023-11-22	13.000	13.300	12.000	12.650	12.034	29,465
2023-11-21	12.900	13.150	12.800	12.900	12.272	8,039
2023-11-20	13.150	13.600	12.850	13.000	12.367	12,209
2023-11-17	13.150	13.150	13.150	13.150	12.510	456
2023-11-16	13.000	13.150	12.850	13.100	12.462	3,375
2023-11-15	13.050	13.500	12.900	13.150	12.510	7,737
2023-11-14	13.400	13.500	13.100	13.150	12.510	2,051
2023-11-13	13.250	13.750	13.200	13.250	12.605	11,173
2023-11-10	12.950	13.300	12.950	13.150	12.510	2,794
2023-11-09	12.850	12.850	12.650	12.800	12.177	2,339
2023-11-08	12.750	12.800	12.750	12.800	12.177	2,305
2023-11-07	12.450	13.050	12.450	12.700	12.082	7,686
2023-11-06	12.800	13.050	12.600	12.750	12.129	7,035
2023-11-03	12.850	12.900	12.450	12.800	12.177	3,559
2023-11-02	12.700	12.800	12.550	12.700	12.082	4,795
2023-11-01	12.600	12.800	12.500	12.600	11.987	3,469
2023-10-31	12.250	12.650	12.250	12.500	11.892	5,457
2023-10-30	12.400	12.550	12.250	12.350	11.749	9,743
2023-10-27	12.450	12.700	12.250	12.500	11.892	9,576
2023-10-26	12.500	12.500	12.200	12.300	11.701	9,711
2023-10-25	12.300	12.650	12.250	12.400	11.797	13,045
2023-10-24	12.000	12.500	12.000	12.300	11.701	15,020
2023-10-23	12.000	12.000	11.750	11.950	11.368	2,415
2023-10-20	11.900	12.000	11.700	11.900	11.321	9,003
2023-10-19	11.950	12.000	11.800	12.000	11.416	627
2023-10-18	11.800	12.000	11.750	12.000	11.416	5,863
2023-10-17	11.900	12.000	11.800	12.000	11.416	333
2023-10-16	11.900	12.000	11.750	12.000	11.416	2,381
2023-10-13	11.900	11.900	11.750	11.900	11.321	1,887
2023-10-12	11.700	11.950	11.550	11.900	11.321	8,856
2023-10-11	11.750	11.850	11.600	11.800	11.226	6,132
2023-10-10	11.500	11.750	11.500	11.700	11.131	5,808
2023-10-09	11.500	11.600	11.400	11.500	10.940	9,874
2023-10-06	11.400	11.500	11.350	11.500	10.940	4,817
2023-10-05	11.450	11.600	11.050	11.600	11.035	2,483
2023-10-04	11.400	11.700	11.050	11.600	11.035	6,733
2023-10-03	11.600	11.600	11.300	11.600	11.035	6,845
2023-10-02	11.550	11.800	11.550	11.750	11.178	1,091
2023-09-29	11.550	11.800	11.450	11.650	11.083	8,599
2023-09-28	11.550	11.800	11.250	11.650	11.083	5,944
2023-09-27	11.450	11.750	11.350	11.400	10.845	14,631
2023-09-26	11.750	11.800	11.350	11.600	11.035	18,897
2023-09-25	11.900	11.900	11.500	11.600	11.035	9,884

← NewerPage 13 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.