EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	10.100	10.150	9.960	10.100	9.126	2,073
2023-01-10	9.960	10.100	9.960	10.050	9.081	1,046
2023-01-09	10.150	10.500	9.980	10.050	9.081	39,401
2023-01-06	10.300	10.300	10.000	10.050	9.081	11,286
2023-01-05	10.250	10.350	10.200	10.200	9.216	7,890
2023-01-04	10.300	10.400	10.300	10.400	9.397	4,814
2023-01-03	10.250	10.400	10.250	10.350	9.352	17,764
2023-01-02	10.050	10.400	9.920	10.150	9.171	27,567
2022-12-30	10.000	10.200	9.840	10.100	9.126	5,548
2022-12-29	10.000	10.000	9.900	9.940	8.981	1,523
2022-12-28	10.000	10.000	10.000	10.000	9.035	138
2022-12-27	10.050	10.050	9.940	10.000	9.035	1,636
2022-12-23	10.050	10.050	10.050	10.050	9.081	70
2022-12-22	9.980	9.980	9.980	9.980	9.017	1,761
2022-12-21	9.980	9.980	9.980	9.980	9.017	35
2022-12-20	9.980	9.980	9.820	9.920	8.963	1,493
2022-12-19	9.920	9.920	9.840	9.880	8.927	4,528
2022-12-16	9.960	9.980	9.860	9.940	8.981	970
2022-12-15	10.000	10.100	9.800	9.920	8.963	8,484
2022-12-14	10.200	10.300	10.100	10.100	9.126	1,740
2022-12-13	10.550	10.600	10.100	10.200	9.216	13,905
2022-12-12	10.400	10.550	10.350	10.450	9.442	797
2022-12-09	10.450	10.700	10.300	10.600	9.578	1,732
2022-12-08	10.600	10.600	10.300	10.550	9.532	815
2022-12-07	10.550	10.700	10.300	10.500	9.487	1,924
2022-12-06	10.400	10.550	10.300	10.500	9.487	2,182
2022-12-05	10.550	10.650	10.300	10.500	9.487	1,327
2022-12-02	10.650	11.000	10.400	10.500	9.487	4,113
2022-12-01	10.400	10.800	10.400	10.550	9.532	5,770
2022-11-30	10.000	10.450	9.920	10.400	9.397	4,145
2022-11-29	10.000	10.000	9.980	9.980	9.017	1,015
2022-11-28	10.000	10.100	10.000	10.000	9.035	1,424
2022-11-25	10.100	10.400	10.000	10.050	9.081	2,140
2022-11-24	10.100	10.100	10.000	10.000	9.035	1,300
2022-11-23	10.150	10.150	10.100	10.100	9.126	790
2022-11-22	10.100	10.150	10.000	10.050	9.081	5,818
2022-11-21	10.100	10.150	9.840	10.100	9.126	986
2022-11-18	10.050	10.150	9.900	10.050	9.081	1,416
2022-11-17	9.920	10.100	9.840	10.100	9.126	2,767
2022-11-16	9.840	9.840	9.840	9.840	8.891	491
2022-11-15	9.960	10.000	9.780	9.860	8.909	7,983
2022-11-14	10.350	10.350	9.920	9.960	8.999	8,215
2022-11-11	10.050	10.450	10.000	10.350	9.352	6,856
2022-11-10	10.400	10.500	10.000	10.250	9.261	7,808
2022-11-09	10.400	10.550	10.050	10.350	9.352	4,925
2022-11-08	10.500	10.600	10.100	10.600	9.578	5,546
2022-11-07	10.200	10.450	10.100	10.300	9.307	781
2022-11-04	10.200	10.300	10.000	10.100	9.126	1,293
2022-11-03	10.150	10.200	10.000	10.100	9.126	2,587
2022-11-02	10.100	10.200	9.960	10.150	9.171	4,061
2022-11-01	10.000	10.100	9.800	10.050	9.081	2,407
2022-10-31	10.050	10.200	9.860	10.200	9.216	3,476
2022-10-28	9.840	10.200	9.780	9.980	9.017	5,215
2022-10-27	9.820	10.200	9.820	10.150	9.171	964
2022-10-26	9.880	9.980	9.880	9.940	8.981	880
2022-10-25	9.760	10.000	9.760	9.880	8.927	1,785
2022-10-24	9.900	10.100	9.800	9.900	8.945	5,498
2022-10-21	9.800	10.200	9.800	10.100	9.126	1,264
2022-10-20	9.980	10.000	9.620	9.820	8.873	8,737
2022-10-19	9.460	10.200	9.340	9.820	8.873	26,163

← NewerPage 17 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.