EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	11.000	11.300	10.850	11.200	10.655	4,964
2023-06-30	10.950	11.300	10.900	11.150	10.607	21,538
2023-06-29	10.750	11.000	10.750	10.900	10.370	3,166
2023-06-28	10.900	10.950	10.900	10.950	9.894	1,537
2023-06-27	10.950	10.950	10.850	10.900	9.849	1,080
2023-06-26	10.900	10.950	10.900	10.950	9.894	186
2023-06-23	10.950	10.950	10.950	10.950	9.894	124
2023-06-22	10.950	10.950	10.950	10.950	9.894	821
2023-06-21	10.900	10.950	10.900	10.950	9.894	1,797
2023-06-20	10.950	11.000	10.950	11.000	9.939	1,369
2023-06-19	10.950	10.950	10.850	10.900	9.849	2,091
2023-06-16	10.850	10.950	10.850	10.950	9.894	1,961
2023-06-15	10.850	10.950	10.850	10.900	9.849	905
2023-06-14	10.850	10.950	10.850	10.950	9.894	692
2023-06-13	10.950	11.000	10.950	11.000	9.939	969
2023-06-12	11.050	11.100	10.800	11.050	9.984	2,976
2023-06-09	10.950	11.050	10.750	11.050	9.984	6,843
2023-06-08	11.100	11.100	10.700	11.100	10.029	6,554
2023-06-07	11.100	11.300	11.100	11.200	10.120	1,306
2023-06-06	11.300	11.300	11.200	11.250	10.165	1,502
2023-06-05	11.300	11.300	11.200	11.300	10.210	1,472
2023-06-02	11.050	11.200	11.050	11.200	10.120	1,375
2023-06-01	11.000	11.150	10.850	11.100	10.029	4,144
2023-05-31	10.850	11.100	10.750	11.000	9.939	1,712
2023-05-30	11.100	11.200	11.000	11.100	10.029	2,297
2023-05-29	11.100	11.100	10.950	11.100	10.029	530
2023-05-26	10.950	11.050	10.800	11.050	9.984	1,121
2023-05-25	10.850	10.950	10.700	10.900	9.849	7,790
2023-05-24	10.700	10.950	10.700	10.950	9.894	4,248
2023-05-23	10.800	10.900	10.700	10.850	9.804	6,155
2023-05-22	10.800	11.000	10.750	10.900	9.849	5,199
2023-05-19	10.750	11.100	10.650	10.900	9.849	5,167
2023-05-18	10.750	10.850	10.700	10.850	9.804	1,879
2023-05-17	10.750	10.850	10.650	10.850	9.804	811
2023-05-16	10.700	10.800	10.500	10.700	9.668	5,692
2023-05-15	10.750	10.900	10.450	10.850	9.804	7,124
2023-05-12	10.750	10.900	10.650	10.900	9.849	2,565
2023-05-11	10.450	10.900	10.450	10.650	9.623	6,751
2023-05-10	10.600	10.600	10.450	10.550	9.532	3,458
2023-05-09	10.500	10.600	10.350	10.600	9.578	4,478
2023-05-08	10.450	10.650	10.400	10.650	9.623	2,277
2023-05-05	10.500	10.750	10.300	10.450	9.442	22,351
2023-05-04	10.700	10.800	10.450	10.800	9.758	7,397
2023-05-03	10.750	10.800	10.600	10.800	9.758	481
2023-05-02	10.700	10.800	10.500	10.750	9.713	470
2023-04-28	10.500	10.650	10.400	10.600	9.578	3,100
2023-04-27	10.500	10.800	10.450	10.650	9.623	5,402
2023-04-26	10.600	10.750	10.400	10.600	9.578	1,394
2023-04-25	10.650	10.650	10.400	10.600	9.578	1,640
2023-04-24	10.700	10.800	10.500	10.750	9.713	2,653
2023-04-21	10.550	10.800	10.350	10.800	9.758	6,205
2023-04-20	10.650	10.800	10.350	10.650	9.623	12,900
2023-04-19	10.650	10.800	10.600	10.750	9.713	2,481
2023-04-18	10.800	10.800	10.800	10.800	9.758	324
2023-04-17	10.750	10.800	10.650	10.800	9.758	2,092
2023-04-14	10.700	10.800	10.600	10.750	9.713	2,881
2023-04-13	10.800	10.850	10.650	10.800	9.758	791
2023-04-12	10.700	10.800	10.600	10.750	9.713	2,056
2023-04-11	10.700	10.900	10.400	10.650	9.623	8,761
2023-04-06	10.750	10.800	10.650	10.800	9.758	2,597

← NewerPage 15 of 22 · 1,279 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.