EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.900	11.900	11.500	11.600	11.035	9,884
2023-09-22	11.500	11.950	11.350	11.750	11.178	13,989
2023-09-21	11.450	11.600	11.300	11.450	10.893	11,249
2023-09-20	11.500	11.600	11.200	11.550	10.988	15,853
2023-09-19	11.400	11.500	11.300	11.500	10.940	13,335
2023-09-18	11.300	11.500	11.250	11.500	10.940	12,315
2023-09-15	11.100	11.400	10.900	11.400	10.845	6,127
2023-09-14	11.200	11.350	10.950	11.200	10.655	9,487
2023-09-13	11.300	11.400	11.100	11.100	10.560	16,879
2023-09-12	11.400	11.500	11.250	11.400	10.845	6,951
2023-09-11	11.300	11.550	11.200	11.550	10.988	9,263
2023-09-08	11.450	11.450	11.250	11.400	10.845	6,694
2023-09-07	11.300	11.500	11.300	11.450	10.893	5,043
2023-09-06	11.350	11.500	11.200	11.500	10.940	6,084
2023-09-05	11.400	11.500	11.350	11.500	10.940	1,405
2023-09-04	11.250	11.500	11.250	11.500	10.940	2,629
2023-09-01	11.350	11.500	11.250	11.350	10.798	10,951
2023-08-31	11.550	11.600	11.400	11.450	10.893	5,439
2023-08-30	11.550	11.600	11.450	11.550	10.988	2,533
2023-08-29	11.550	11.550	11.450	11.550	10.988	1,235
2023-08-28	11.400	11.550	11.400	11.550	10.988	1,825
2023-08-25	11.300	11.650	11.250	11.300	10.750	5,551
2023-08-24	11.300	11.650	11.150	11.400	10.845	3,178
2023-08-23	11.350	11.350	11.150	11.200	10.655	3,189
2023-08-22	11.200	11.450	10.900	11.250	10.702	7,412
2023-08-21	11.100	11.500	11.100	11.250	10.702	12,826
2023-08-18	11.300	11.300	11.050	11.200	10.655	4,213
2023-08-17	11.300	11.400	11.150	11.300	10.750	4,549
2023-08-16	11.350	11.450	11.200	11.400	10.845	6,686
2023-08-15	11.400	11.400	11.200	11.300	10.750	6,627
2023-08-14	11.250	11.500	11.200	11.400	10.845	5,977
2023-08-11	11.100	11.500	11.100	11.450	10.893	5,130
2023-08-10	10.900	11.400	10.900	11.200	10.655	12,376
2023-08-09	10.800	10.950	10.750	10.900	10.370	3,340
2023-08-08	10.800	10.900	10.800	10.900	10.370	1,479
2023-08-07	10.750	10.950	10.750	10.900	10.370	3,279
2023-08-04	10.700	10.800	10.700	10.750	10.227	2,725
2023-08-03	10.700	10.800	10.500	10.700	10.179	6,718
2023-08-02	10.600	10.900	10.550	10.900	10.370	5,326
2023-08-01	10.950	10.950	10.500	10.700	10.179	9,925
2023-07-31	10.900	10.900	10.850	10.850	10.322	355
2023-07-28	10.950	10.950	10.900	10.900	10.370	150
2023-07-27	10.950	10.950	10.950	10.950	10.417	208
2023-07-26	10.850	10.900	10.850	10.900	10.370	415
2023-07-25	10.900	10.900	10.900	10.900	10.370	42
2023-07-24	10.950	10.950	10.900	10.900	10.370	34
2023-07-21	10.800	10.950	10.800	10.900	10.370	735
2023-07-20	10.950	10.950	10.950	10.950	10.417	188
2023-07-19	10.800	10.950	10.650	10.950	10.417	5,284
2023-07-18	10.700	10.800	10.700	10.800	10.274	278
2023-07-17	10.800	10.800	10.800	10.800	10.274	125
2023-07-14	10.800	10.800	10.800	10.800	10.274	44
2023-07-13	10.800	10.800	10.800	10.800	10.274	50
2023-07-12	10.650	10.800	10.500	10.800	10.274	136
2023-07-11	10.600	10.750	10.400	10.750	10.227	1,915
2023-07-10	10.800	10.800	10.600	10.750	10.227	769
2023-07-07	10.750	10.800	10.650	10.750	10.227	1,653
2023-07-06	10.500	10.800	10.500	10.750	10.227	4,475
2023-07-05	10.800	10.950	10.650	10.800	10.274	6,386
2023-07-04	10.950	11.100	10.800	11.000	10.465	1,195

← NewerPage 14 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.