EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	10.650	10.900	10.550	10.700	9.498	6,298
2022-02-02	10.650	11.000	10.500	10.850	9.632	15,112
2022-02-01	10.650	10.850	10.550	10.850	9.632	10,044
2022-01-31	10.700	10.950	10.650	10.900	9.676	4,353
2022-01-28	10.850	11.000	10.750	10.900	9.676	5,435
2022-01-27	10.800	11.000	10.600	11.000	9.765	6,421
2022-01-26	10.850	11.100	10.750	11.100	9.853	7,018
2022-01-25	11.000	11.200	10.700	11.150	9.898	9,019
2022-01-24	11.050	11.100	10.650	11.000	9.765	7,155
2022-01-21	11.100	11.250	10.650	11.250	9.987	13,052
2022-01-20	11.100	11.350	10.950	11.300	10.031	10,291
2022-01-19	11.250	11.400	11.100	11.350	10.075	10,097
2022-01-18	11.500	11.500	11.200	11.400	10.120	3,794
2022-01-17	11.450	11.450	11.450	11.450	10.164	1,032
2022-01-14	11.400	11.600	11.100	11.600	10.297	12,258
2022-01-13	11.600	11.600	11.600	11.600	10.297	1,046
2022-01-12	11.350	11.600	11.350	11.600	10.297	1,275
2022-01-11	11.550	11.600	11.550	11.600	10.297	444
2022-01-10	11.350	11.600	11.300	11.600	10.297	847
2022-01-07	11.400	11.600	11.300	11.600	10.297	2,752
2022-01-06	11.600	11.600	11.600	11.600	10.297	1,751
2022-01-05	11.700	11.700	11.700	11.700	10.386	464
2022-01-04	11.550	11.700	11.500	11.700	10.386	1,441
2022-01-03	11.850	11.850	11.700	11.700	10.386	1,183
2021-12-30	11.700	11.900	11.650	11.850	10.519	2,646
2021-12-29	11.650	11.850	11.650	11.850	10.519	3,069
2021-12-28	11.600	11.850	11.550	11.800	10.475	6,310
2021-12-27	11.600	11.900	11.400	11.850	10.519	6,766
2021-12-23	11.650	11.900	11.450	11.850	10.519	3,295
2021-12-22	11.550	11.650	11.450	11.650	10.342	2,044
2021-12-21	11.350	11.800	11.350	11.700	10.386	4,921
2021-12-20	11.300	11.350	11.300	11.350	10.075	1,919
2021-12-17	11.150	11.400	11.100	11.350	10.075	3,956
2021-12-16	11.600	11.650	11.050	11.550	10.253	14,798
2021-12-15	11.450	11.750	11.400	11.600	10.297	7,395
2021-12-14	11.650	11.750	11.450	11.700	10.386	7,300
2021-12-13	11.700	11.800	11.350	11.800	10.475	6,158
2021-12-10	11.300	11.600	11.100	11.600	10.297	12,414
2021-12-09	11.850	11.850	11.100	11.750	10.430	17,876
2021-12-08	11.750	11.900	11.500	11.800	10.475	7,543
2021-12-07	11.500	11.900	11.450	11.900	10.564	9,586
2021-12-06	11.350	11.800	11.150	11.700	10.386	6,070
2021-12-03	11.250	11.500	11.100	11.500	10.209	3,656
2021-12-02	11.350	11.350	11.100	11.200	9.942	2,450
2021-12-01	11.300	11.350	11.150	11.350	10.075	4,007
2021-11-30	11.200	11.300	11.000	11.300	10.031	3,004
2021-11-29	11.200	11.350	11.150	11.300	10.031	4,950
2021-11-26	11.500	11.600	11.050	11.350	10.075	7,140
2021-11-25	11.450	11.600	11.250	11.500	10.209	7,965
2021-11-24	11.400	11.600	11.000	11.600	10.297	6,724
2021-11-23	11.350	11.400	11.150	11.400	10.120	6,271
2021-11-22	11.450	11.450	11.250	11.450	10.164	2,621
2021-11-19	11.450	11.550	11.250	11.450	10.164	3,754
2021-11-18	11.850	11.850	11.450	11.600	10.297	7,391
2021-11-17	11.700	11.800	11.600	11.750	10.430	3,404
2021-11-16	11.650	11.800	11.550	11.750	10.430	4,595
2021-11-15	11.750	11.800	11.550	11.800	10.475	916
2021-11-12	11.650	11.900	11.550	11.800	10.475	10,019
2021-11-11	11.900	11.900	11.400	11.700	10.386	11,249
2021-11-10	11.250	11.750	11.250	11.450	10.164	8,412

← NewerPage 21 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.