EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	10.700	10.850	10.600	10.750	9.713	3,226
2023-04-04	10.500	10.850	10.400	10.650	9.623	7,739
2023-04-03	10.600	10.750	10.450	10.600	9.578	5,849
2023-03-31	10.400	10.900	10.400	10.500	9.487	7,653
2023-03-30	11.000	11.100	9.960	10.500	9.487	52,987
2023-03-29	10.750	10.900	10.700	10.850	9.804	1,655
2023-03-28	11.100	11.100	10.700	10.900	9.849	3,249
2023-03-27	10.750	11.100	10.750	10.950	9.894	779
2023-03-24	10.700	10.800	10.700	10.800	9.758	2,293
2023-03-23	10.750	11.000	10.700	10.800	9.758	3,082
2023-03-22	10.900	11.000	10.700	10.900	9.849	4,616
2023-03-21	10.750	10.850	10.750	10.800	9.758	1,434
2023-03-20	10.700	10.900	10.700	10.850	9.804	1,459
2023-03-17	10.700	11.000	10.650	10.900	9.849	2,788
2023-03-16	11.000	11.000	10.850	10.950	9.894	1,117
2023-03-15	11.000	11.000	10.400	10.700	9.668	1,626
2023-03-14	10.600	11.000	10.600	10.800	9.758	1,766
2023-03-13	10.700	11.000	10.550	10.700	9.668	1,805
2023-03-10	10.650	11.000	10.650	10.900	9.849	4,387
2023-03-09	10.750	11.000	10.700	10.800	9.758	2,456
2023-03-08	10.700	11.100	10.700	10.850	9.804	6,346
2023-03-07	10.750	10.950	10.700	10.850	9.804	2,329
2023-03-06	11.100	11.100	10.850	11.000	9.939	1,880
2023-03-03	10.800	11.100	10.800	10.950	9.894	15,482
2023-03-02	10.600	11.000	10.600	10.900	9.849	1,741
2023-03-01	10.750	11.100	10.700	10.700	9.668	4,263
2023-02-28	10.900	11.000	10.850	10.850	9.804	1,450
2023-02-27	10.750	10.950	10.750	10.900	9.849	1,156
2023-02-24	10.700	11.100	10.700	10.900	9.849	2,522
2023-02-23	11.100	11.100	10.750	10.950	9.894	9,021
2023-02-22	11.050	11.100	10.800	10.950	9.894	2,528
2023-02-21	11.100	11.250	10.850	10.950	9.894	8,885
2023-02-20	11.000	11.300	10.800	11.050	9.984	4,684
2023-02-17	11.200	11.350	11.000	11.150	10.075	4,749
2023-02-16	11.250	11.400	11.250	11.300	10.210	2,250
2023-02-15	11.250	11.450	11.200	11.350	10.255	5,692
2023-02-14	11.350	11.450	10.900	11.350	10.255	6,870
2023-02-13	11.450	11.550	11.200	11.400	10.300	11,209
2023-02-10	11.600	11.800	11.150	11.600	10.481	9,574
2023-02-09	11.500	11.800	11.450	11.700	10.572	2,421
2023-02-08	11.600	11.700	11.350	11.500	10.391	3,596
2023-02-07	11.300	11.500	11.150	11.500	10.391	2,677
2023-02-06	10.950	11.300	10.950	11.200	10.120	7,459
2023-02-03	10.800	11.000	10.600	10.900	9.849	7,875
2023-02-02	10.400	10.750	10.100	10.700	9.668	20,677
2023-02-01	10.050	10.300	10.000	10.300	9.307	2,905
2023-01-31	10.400	10.400	10.050	10.200	9.216	16,470
2023-01-30	10.450	10.700	10.400	10.500	9.487	3,383
2023-01-27	10.650	10.800	10.450	10.650	9.623	2,480
2023-01-26	10.500	10.800	10.400	10.550	9.532	10,787
2023-01-25	10.650	10.800	10.550	10.650	9.623	3,092
2023-01-24	10.700	10.800	10.550	10.550	9.532	6,751
2023-01-23	10.600	10.700	10.500	10.650	9.623	1,937
2023-01-20	10.400	10.550	10.300	10.500	9.487	2,487
2023-01-19	10.500	10.650	10.350	10.500	9.487	2,426
2023-01-18	10.700	10.700	10.450	10.600	9.578	5,025
2023-01-17	10.600	10.600	10.450	10.600	9.578	1,321
2023-01-16	10.300	10.600	10.300	10.550	9.532	6,722
2023-01-13	10.200	10.300	10.100	10.250	9.261	39,592
2023-01-12	10.100	10.250	10.000	10.100	9.126	8,893

← NewerPage 16 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.