EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	9.520	9.600	9.460	9.560	8.638	8,695
2022-10-17	9.600	9.600	9.520	9.580	8.656	2,073
2022-10-14	9.660	9.700	9.660	9.700	8.764	6,438
2022-10-13	9.480	9.620	9.480	9.600	8.674	3,816
2022-10-12	9.620	9.620	9.520	9.620	8.692	3,304
2022-10-11	9.600	9.760	9.600	9.760	8.819	3,494
2022-10-10	9.780	9.780	9.780	9.780	8.837	250
2022-10-07	9.800	9.800	9.800	9.800	8.855	967
2022-10-06	9.860	10.100	9.780	9.780	8.837	5,014
2022-10-05	10.250	10.250	9.960	10.050	9.081	4,825
2022-10-04	9.960	10.400	9.940	10.300	9.307	3,260
2022-10-03	10.100	10.100	9.480	9.900	8.945	7,947
2022-09-30	10.100	10.100	10.100	10.100	9.126	968
2022-09-29	10.150	10.150	9.920	10.100	9.126	7,545
2022-09-28	10.450	10.600	9.900	10.350	9.352	15,191
2022-09-27	10.650	11.000	10.400	10.800	9.758	5,273
2022-09-26	10.950	10.950	10.800	10.800	9.758	365
2022-09-23	10.750	11.000	10.500	10.800	9.758	2,740
2022-09-22	10.450	10.950	10.450	10.900	9.849	2,610
2022-09-21	10.950	10.950	10.950	10.950	9.894	300
2022-09-20	10.950	11.000	10.900	10.900	9.849	365
2022-09-19	10.700	11.000	10.700	10.800	9.758	1,539
2022-09-16	10.700	10.950	10.700	10.950	9.894	1,222
2022-09-15	10.700	10.850	10.700	10.850	9.804	748
2022-09-14	10.950	10.950	10.750	10.850	9.804	1,153
2022-09-13	10.950	10.950	10.950	10.950	9.894	150
2022-09-12	10.950	10.950	10.900	10.900	9.849	181
2022-09-09	10.800	10.950	10.750	10.900	9.849	725
2022-09-08	10.850	11.000	10.850	11.000	9.939	142
2022-09-07	10.850	10.850	10.850	10.850	9.804	50
2022-09-06	10.950	11.000	10.800	10.950	9.894	1,390
2022-09-05	11.100	11.150	11.100	11.100	10.029	1,273
2022-09-02	11.200	11.200	10.950	11.200	10.120	5,123
2022-09-01	11.100	11.450	11.000	11.350	10.255	2,301
2022-08-31	11.150	11.250	10.950	11.250	10.165	4,540
2022-08-30	11.300	11.400	11.050	11.300	10.210	5,907
2022-08-29	11.250	11.450	11.000	11.450	10.346	6,985
2022-08-26	11.450	11.500	11.200	11.400	10.300	3,345
2022-08-25	11.600	11.600	11.350	11.450	10.346	3,238
2022-08-24	11.400	11.700	11.400	11.550	10.436	2,273
2022-08-23	11.500	11.500	11.350	11.350	10.255	527
2022-08-22	11.300	11.500	11.250	11.500	10.391	2,423
2022-08-19	11.350	11.550	11.250	11.550	10.436	4,865
2022-08-18	11.550	11.550	11.300	11.550	10.436	646
2022-08-17	11.600	11.600	11.400	11.400	10.300	600
2022-08-16	11.650	11.650	11.350	11.500	10.391	3,152
2022-08-15	11.750	11.750	11.300	11.550	10.436	5,544
2022-08-12	11.600	11.600	11.600	11.600	10.481	763
2022-08-11	11.500	11.800	11.500	11.550	10.436	1,600
2022-08-10	11.400	11.400	11.400	11.400	10.300	65
2022-08-09	11.450	11.450	11.400	11.400	10.300	150
2022-08-08	11.200	11.450	11.200	11.450	10.346	318
2022-08-05	11.350	11.650	11.350	11.400	10.300	2,058
2022-08-04	11.650	11.700	11.300	11.500	10.391	6,804
2022-08-03	11.500	11.500	11.500	11.500	10.391	213
2022-08-02	11.500	11.500	11.500	11.500	10.391	1,534
2022-08-01	11.400	11.500	11.400	11.500	10.391	8,459
2022-07-28	11.350	11.450	11.350	11.450	10.346	1,280
2022-07-27	11.450	11.450	11.450	11.450	10.346	500
2022-07-26	11.400	11.450	11.300	11.450	10.346	2,713

← NewerPage 18 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.