EDAG Engineering Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.050 | 3.050 | 2.980 | 3.030 | 3.030 | 8,326 |
| 2026-07-24 | 3.110 | 3.120 | 3.110 | 3.120 | 3.120 | 48 |
| 2026-07-23 | 3.020 | 3.140 | 3.020 | 3.120 | 3.120 | 170 |
| 2026-07-22 | 3.200 | 3.200 | 3.030 | 3.120 | 3.120 | 11,607 |
| 2026-07-21 | 3.140 | 3.140 | 3.110 | 3.110 | 3.110 | 9 |
| 2026-07-20 | 3.190 | 3.190 | 3.110 | 3.110 | 3.110 | 464 |
| 2026-07-17 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 50 |
| 2026-07-16 | 3.110 | 3.140 | 3.110 | 3.140 | 3.140 | 50 |
| 2026-07-15 | 3.130 | 3.130 | 3.030 | 3.110 | 3.110 | 715 |
| 2026-07-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 84 |
| 2026-07-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 5,471 |
| 2026-07-10 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 5,471 |
| 2026-07-09 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 19 |
| 2026-07-08 | 3.040 | 3.150 | 3.030 | 3.140 | 3.140 | 4,064 |
| 2026-07-07 | 3.090 | 3.200 | 3.050 | 3.130 | 3.130 | 23,425 |
| 2026-07-06 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 1,923 |
| 2026-07-03 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 11,437 |
| 2026-07-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2026-07-01 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 35 |
| 2026-06-30 | 3.170 | 3.180 | 3.110 | 3.180 | 3.180 | 5,369 |
| 2026-06-29 | 3.160 | 3.250 | 3.160 | 3.180 | 3.180 | 30 |
| 2026-06-26 | 3.250 | 3.250 | 3.100 | 3.180 | 3.180 | 6,135 |
| 2026-06-25 | 3.240 | 3.250 | 3.150 | 3.210 | 3.210 | 6,023 |
| 2026-06-24 | 3.110 | 3.230 | 3.100 | 3.180 | 3.180 | 6,233 |
| 2026-06-23 | 3.300 | 3.300 | 3.120 | 3.180 | 3.180 | 8,805 |
| 2026-06-22 | 3.320 | 3.320 | 3.210 | 3.260 | 3.260 | 9,397 |
| 2026-06-19 | 3.130 | 3.380 | 3.130 | 3.270 | 3.270 | 2,725 |
| 2026-06-18 | 3.120 | 3.340 | 3.120 | 3.220 | 3.220 | 1,855 |
| 2026-06-17 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 2,011 |
| 2026-06-16 | 3.140 | 3.290 | 2.950 | 3.180 | 3.180 | 11,095 |
| 2026-06-15 | 3.210 | 3.420 | 3.180 | 3.260 | 3.260 | 17,108 |
| 2026-06-12 | 3.390 | 3.440 | 3.210 | 3.300 | 3.300 | 20,548 |
| 2026-06-11 | 3.540 | 3.690 | 3.280 | 3.350 | 3.350 | 18,934 |
| 2026-06-10 | 3.200 | 3.200 | 2.960 | 2.980 | 2.980 | 7,588 |
| 2026-06-09 | 3.200 | 3.200 | 3.090 | 3.100 | 3.100 | 1,946 |
| 2026-06-08 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 3,507 |
| 2026-06-05 | 3.420 | 3.460 | 3.250 | 3.340 | 3.340 | 1,485 |
| 2026-06-04 | 3.340 | 3.440 | 3.200 | 3.200 | 3.200 | 1,738 |
| 2026-06-03 | 3.360 | 3.400 | 3.140 | 3.140 | 3.140 | 4,716 |
| 2026-06-02 | 3.240 | 3.300 | 3.160 | 3.160 | 3.160 | 607 |
| 2026-06-01 | 3.350 | 3.360 | 3.200 | 3.230 | 3.230 | 4,740 |
| 2026-05-29 | 3.260 | 3.430 | 3.260 | 3.350 | 3.350 | 134 |
| 2026-05-28 | 3.460 | 3.470 | 3.250 | 3.350 | 3.350 | 116 |
| 2026-05-27 | 3.440 | 3.440 | 3.250 | 3.360 | 3.360 | 68 |
| 2026-05-26 | 3.260 | 3.420 | 3.200 | 3.350 | 3.350 | 448 |
| 2026-05-25 | 3.410 | 3.500 | 3.220 | 3.360 | 3.360 | 3,688 |
| 2026-05-22 | 3.400 | 3.420 | 3.200 | 3.310 | 3.310 | 354 |
| 2026-05-21 | 3.210 | 3.380 | 3.200 | 3.300 | 3.300 | 90 |
| 2026-05-20 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 1,550 |
| 2026-05-19 | 3.300 | 3.400 | 3.250 | 3.330 | 3.330 | 3,406 |
| 2026-05-18 | 3.340 | 3.430 | 3.310 | 3.410 | 3.410 | 1,785 |
| 2026-05-15 | 3.510 | 3.510 | 3.200 | 3.200 | 3.200 | 5,351 |
| 2026-05-14 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 15 |
| 2026-05-13 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 18 |
| 2026-05-12 | 3.450 | 3.500 | 3.450 | 3.480 | 3.480 | 2,296 |
| 2026-05-11 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 1,481 |
| 2026-05-08 | 3.540 | 3.540 | 3.400 | 3.470 | 3.470 | 28 |
| 2026-05-07 | 3.500 | 3.500 | 3.390 | 3.460 | 3.460 | 2,297 |
| 2026-05-06 | 3.570 | 3.600 | 3.380 | 3.500 | 3.500 | 3,631 |
| 2026-05-05 | 3.660 | 3.900 | 3.650 | 3.660 | 3.660 | 11,897 |
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.