EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	11.500	11.500	11.450	11.450	10.346	57
2022-07-22	11.500	11.500	11.500	11.500	10.391	500
2022-07-21	11.400	11.500	11.400	11.450	10.346	1,550
2022-07-20	11.550	11.600	11.400	11.600	10.481	2,133
2022-07-19	11.500	11.500	11.500	11.500	10.391	2,052
2022-07-18	11.350	11.500	11.350	11.500	10.391	1,260
2022-07-15	11.400	11.500	11.200	11.500	10.391	2,760
2022-07-14	11.350	11.400	11.200	11.300	10.210	4,768
2022-07-13	11.500	11.500	11.500	11.500	10.391	601
2022-07-12	11.600	11.600	11.600	11.600	10.481	550
2022-07-11	11.650	11.650	11.450	11.500	10.391	2,202
2022-07-08	11.600	11.600	11.600	11.600	10.481	300
2022-07-07	11.550	11.650	11.550	11.600	10.481	1,012
2022-07-06	11.750	11.750	11.400	11.700	10.572	2,491
2022-07-05	11.650	11.850	11.400	11.700	10.572	4,418
2022-07-04	11.850	11.950	11.650	11.900	10.752	1,565
2022-07-01	11.550	11.700	11.450	11.700	10.572	3,678
2022-06-30	11.700	11.950	11.400	11.700	10.572	4,999
2022-06-29	11.650	11.650	11.650	11.650	10.526	200
2022-06-28	11.600	11.700	11.200	11.650	10.526	4,561
2022-06-27	11.200	11.900	11.200	11.750	10.617	4,356
2022-06-24	11.350	11.350	11.150	11.300	10.210	1,684
2022-06-23	11.550	11.550	11.250	11.400	10.120	2,216
2022-06-22	11.200	11.650	11.200	11.500	10.209	7,379
2022-06-21	11.650	11.650	11.650	11.650	10.342	385
2022-06-20	11.650	11.650	11.500	11.650	10.342	548
2022-06-17	11.650	11.650	11.650	11.650	10.342	663
2022-06-16	11.400	11.600	11.400	11.600	10.297	3,440
2022-06-15	11.800	11.800	11.450	11.700	10.386	6,521
2022-06-14	11.850	12.000	11.550	11.800	10.475	3,745
2022-06-13	12.000	12.000	11.550	11.700	10.386	1,330
2022-06-10	11.500	11.850	11.500	11.850	10.519	2,244
2022-06-09	11.700	11.850	11.700	11.850	10.519	2,437
2022-06-08	11.800	11.850	11.700	11.800	10.475	1,428
2022-06-07	11.800	11.900	11.800	11.850	10.519	1,715
2022-06-06	11.600	12.000	11.600	11.950	10.608	1,573
2022-06-03	11.500	11.550	11.500	11.500	10.209	3,806
2022-06-02	11.600	11.600	11.400	11.600	10.297	3,145
2022-06-01	11.600	11.600	11.350	11.550	10.253	4,701
2022-05-31	11.400	11.650	11.400	11.500	10.209	5,221
2022-05-30	11.650	11.650	11.550	11.600	10.297	2,783
2022-05-27	11.650	11.650	11.500	11.600	10.297	4,306
2022-05-26	11.650	11.650	11.650	11.650	10.342	1,649
2022-05-25	11.700	11.900	11.500	11.600	10.297	12,145
2022-05-24	11.800	12.000	11.650	11.900	10.564	3,750
2022-05-23	12.200	12.200	11.900	12.000	10.652	4,716
2022-05-20	12.000	12.250	11.900	12.200	10.830	734
2022-05-19	12.000	12.000	11.850	12.000	10.652	635
2022-05-18	11.950	12.000	11.950	12.000	10.652	1,338
2022-05-17	11.650	12.000	11.600	12.000	10.652	3,263
2022-05-16	12.000	12.000	11.700	12.000	10.652	2,893
2022-05-13	11.950	12.000	11.950	12.000	10.652	416
2022-05-12	11.900	12.000	11.900	12.000	10.652	715
2022-05-11	11.900	12.000	11.900	12.000	10.652	756
2022-05-10	11.950	11.950	11.900	11.950	10.608	390
2022-05-09	11.950	12.000	11.500	11.850	10.519	6,269
2022-05-06	12.050	12.250	11.850	11.900	10.564	8,540
2022-05-05	11.750	12.050	11.750	12.050	10.697	3,363
2022-05-04	11.750	11.750	11.750	11.750	10.430	1,249
2022-05-03	11.900	12.050	11.750	11.850	10.519	10,579

← NewerPage 19 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.