EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	6.920	6.960	6.900	6.940	6.940	1,661
2025-11-04	6.820	6.960	6.800	6.800	6.800	3,588
2025-11-03	7.040	7.040	6.880	7.000	7.000	737
2025-10-31	6.840	6.920	6.680	6.920	6.920	5,080
2025-10-30	6.940	7.040	6.760	6.940	6.940	10,329
2025-10-29	6.940	6.960	6.720	6.860	6.860	5,577
2025-10-28	6.980	6.980	6.980	6.980	6.980	7,717
2025-10-27	6.940	7.020	6.860	6.980	6.980	4,651
2025-10-24	6.860	6.920	6.740	6.900	6.900	7,023
2025-10-23	7.000	7.040	6.880	6.940	6.940	2,464
2025-10-22	6.960	7.040	6.760	6.880	6.880	8,146
2025-10-21	6.900	7.040	6.820	6.840	6.840	13,823
2025-10-20	6.860	7.020	6.800	7.020	7.020	3,920
2025-10-17	7.000	7.040	6.920	7.040	7.040	4,034
2025-10-16	6.920	7.040	6.900	7.040	7.040	2,573
2025-10-15	6.900	7.040	6.900	7.040	7.040	2,732
2025-10-14	6.980	7.040	6.980	7.040	7.040	3,624
2025-10-13	7.000	7.220	6.900	7.100	7.100	10,614
2025-10-10	7.200	7.200	7.000	7.020	7.020	5,427
2025-10-09	7.120	7.400	7.040	7.080	7.080	2,767
2025-10-08	7.140	7.140	7.140	7.140	7.140	3,971
2025-10-07	7.180	7.200	6.880	7.140	7.140	1,792
2025-10-06	6.780	6.780	6.780	6.780	6.780	4,692
2025-10-03	6.800	6.940	6.640	6.780	6.780	3,315
2025-10-02	6.900	6.900	6.680	6.680	6.680	2,794
2025-10-01	6.980	7.000	6.480	6.780	6.780	20,617
2025-09-30	6.780	6.780	6.780	6.780	6.780	7,003
2025-09-29	6.940	7.120	6.600	6.780	6.780	14,637
2025-09-26	7.000	7.000	6.740	6.840	6.840	11,917
2025-09-25	7.080	7.120	6.800	6.900	6.900	3,862
2025-09-24	6.980	7.040	6.940	6.960	6.960	6,505
2025-09-23	6.940	7.120	6.820	7.060	7.060	4,046
2025-09-22	6.840	6.840	6.840	6.840	6.840	2,644
2025-09-19	6.900	7.100	6.700	6.840	6.840	2,023
2025-09-18	6.960	7.080	6.720	6.800	6.800	6,329
2025-09-17	7.100	7.100	6.800	6.840	6.840	9,051
2025-09-16	6.980	7.040	6.900	6.980	6.980	3,272
2025-09-15	6.980	6.980	6.760	6.860	6.860	6,545
2025-09-12	7.120	7.140	6.840	6.860	6.860	10,518
2025-09-11	7.040	7.200	7.000	7.000	7.000	3,545
2025-09-10	6.980	7.060	6.740	6.920	6.920	10,607
2025-09-09	7.040	7.080	6.820	6.880	6.880	5,377
2025-09-08	6.900	6.900	6.900	6.900	6.900	3,643
2025-09-05	7.000	7.000	6.820	6.900	6.900	1,778
2025-09-04	7.000	7.000	6.720	6.880	6.880	4,056
2025-09-03	7.000	7.120	6.720	6.860	6.860	8,133
2025-09-02	7.160	7.260	6.780	6.920	6.920	8,361
2025-09-01	7.220	7.500	7.080	7.100	7.100	10,187
2025-08-29	6.900	7.100	6.720	7.100	7.100	7,186
2025-08-28	7.060	7.100	6.740	6.860	6.860	3,769
2025-08-27	6.700	7.000	6.700	6.920	6.920	2,449
2025-08-26	6.760	6.820	6.600	6.720	6.720	8,224
2025-08-25	6.760	6.880	6.760	6.880	6.880	1,585
2025-08-22	6.700	6.740	6.540	6.700	6.700	2,275
2025-08-21	6.700	6.940	6.660	6.720	6.720	9,443
2025-08-20	6.720	6.760	6.620	6.660	6.660	2,974
2025-08-19	6.820	7.000	6.540	6.660	6.660	6,052
2025-08-18	6.700	6.820	6.500	6.760	6.760	6,990
2025-08-15	6.440	7.200	6.440	6.660	6.660	28,599
2025-08-14	6.340	6.540	6.140	6.360	6.360	10,120

← NewerPage 5 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.