EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	11.750	12.050	11.750	12.050	10.697	17,405
2022-04-29	11.900	11.950	11.550	11.750	10.430	3,583
2022-04-28	11.500	11.750	11.500	11.750	10.430	211
2022-04-27	11.750	11.750	11.750	11.750	10.430	150
2022-04-26	11.750	11.750	11.550	11.700	10.386	1,445
2022-04-25	11.750	11.750	11.750	11.750	10.430	548
2022-04-22	11.750	11.750	11.700	11.700	10.386	1,493
2022-04-21	12.000	12.000	11.950	11.950	10.608	1,423
2022-04-20	11.450	11.900	11.400	11.900	10.564	6,694
2022-04-19	11.700	11.700	11.450	11.600	10.297	4,141
2022-04-14	11.500	11.700	11.500	11.700	10.386	7,041
2022-04-13	11.700	11.700	11.500	11.600	10.297	2,821
2022-04-12	11.700	11.800	11.550	11.700	10.386	8,306
2022-04-11	12.000	12.000	11.700	11.800	10.475	5,133
2022-04-08	12.000	12.000	11.750	12.000	10.652	1,985
2022-04-07	11.800	12.000	11.500	12.000	10.652	3,540
2022-04-06	11.950	12.200	11.650	12.000	10.652	10,800
2022-04-05	12.200	12.250	11.800	12.200	10.830	11,336
2022-04-04	12.250	12.300	12.200	12.250	10.874	1,308
2022-04-01	12.050	12.600	12.050	12.250	10.874	6,392
2022-03-31	11.800	12.400	11.800	12.300	10.919	26,723
2022-03-30	12.000	12.000	12.000	12.000	10.652	350
2022-03-29	11.950	12.000	11.950	12.000	10.652	1,436
2022-03-28	11.850	12.000	11.350	12.000	10.652	6,709
2022-03-25	11.750	12.000	11.750	12.000	10.652	1,611
2022-03-24	11.600	12.000	11.600	11.950	10.608	2,553
2022-03-23	11.600	11.850	11.600	11.850	10.519	1,405
2022-03-22	11.550	11.900	11.550	11.850	10.519	2,495
2022-03-21	11.850	11.900	11.300	11.750	10.430	4,409
2022-03-18	11.500	12.250	11.250	12.000	10.652	13,631
2022-03-17	11.350	11.500	11.050	11.500	10.209	4,443
2022-03-16	11.250	11.500	11.050	11.500	10.209	10,079
2022-03-15	11.600	11.600	11.250	11.450	10.164	4,505
2022-03-14	12.200	12.200	11.200	11.600	10.297	8,202
2022-03-11	11.250	11.600	11.250	11.500	10.209	6,994
2022-03-10	11.250	11.400	11.250	11.400	10.120	2,320
2022-03-09	11.500	11.500	10.900	11.500	10.209	4,771
2022-03-08	11.750	11.850	10.500	11.200	9.942	14,570
2022-03-07	11.350	11.600	10.700	11.600	10.297	4,432
2022-03-04	11.900	11.900	11.000	11.500	10.209	6,304
2022-03-03	11.600	11.600	11.300	11.550	10.253	1,862
2022-03-02	11.600	11.600	11.600	11.600	10.297	1,340
2022-03-01	11.700	11.900	11.250	11.600	10.297	6,930
2022-02-28	11.800	12.000	11.700	11.800	10.475	7,095
2022-02-25	11.800	12.300	11.800	12.100	10.741	13,762
2022-02-24	12.000	12.300	11.500	11.700	10.386	18,006
2022-02-23	11.600	12.300	11.400	12.050	10.697	15,550
2022-02-22	11.450	11.600	11.250	11.600	10.297	4,328
2022-02-21	11.250	11.750	11.200	11.550	10.253	32,271
2022-02-18	10.700	10.700	10.350	10.600	9.410	5,770
2022-02-17	10.350	10.700	10.250	10.700	9.498	4,071
2022-02-16	10.300	10.500	10.250	10.500	9.321	7,211
2022-02-15	10.400	10.500	10.250	10.450	9.276	3,150
2022-02-14	10.550	10.550	10.100	10.550	9.365	9,331
2022-02-11	10.650	10.700	10.650	10.700	9.498	2,036
2022-02-10	11.000	11.000	10.400	10.700	9.498	12,604
2022-02-09	10.950	11.000	10.900	10.950	9.720	1,160
2022-02-08	10.600	10.800	10.400	10.800	9.587	6,423
2022-02-07	10.600	10.800	10.450	10.750	9.543	6,926
2022-02-04	10.600	10.800	10.150	10.500	9.321	14,965

← NewerPage 20 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.