EDAG Engineering Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.140 | 6.320 | 6.120 | 6.320 | 6.320 | 3,638 |
| 2025-08-12 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 15,566 |
| 2025-08-11 | 6.320 | 6.360 | 5.840 | 6.360 | 6.360 | 32,089 |
| 2025-08-08 | 6.480 | 6.500 | 6.220 | 6.260 | 6.260 | 33,330 |
| 2025-08-07 | 6.340 | 6.540 | 6.260 | 6.380 | 6.380 | 9,130 |
| 2025-08-06 | 6.400 | 6.400 | 6.240 | 6.280 | 6.280 | 5,310 |
| 2025-08-05 | 6.240 | 6.420 | 6.200 | 6.300 | 6.300 | 4,860 |
| 2025-08-04 | 6.240 | 6.260 | 6.120 | 6.220 | 6.220 | 3,659 |
| 2025-08-01 | 6.340 | 6.360 | 6.120 | 6.180 | 6.180 | 5,482 |
| 2025-07-31 | 6.260 | 6.380 | 6.120 | 6.300 | 6.300 | 9,688 |
| 2025-07-30 | 6.240 | 6.300 | 6.140 | 6.180 | 6.180 | 8,664 |
| 2025-07-29 | 6.220 | 6.360 | 6.040 | 6.180 | 6.180 | 26,749 |
| 2025-07-28 | 6.400 | 6.400 | 6.160 | 6.380 | 6.380 | 9,016 |
| 2025-07-25 | 6.340 | 6.400 | 6.060 | 6.400 | 6.400 | 16,393 |
| 2025-07-24 | 6.300 | 6.340 | 6.180 | 6.340 | 6.340 | 5,171 |
| 2025-07-23 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 4,167 |
| 2025-07-22 | 6.140 | 6.160 | 6.060 | 6.120 | 6.120 | 1,955 |
| 2025-07-21 | 6.120 | 6.660 | 6.000 | 6.080 | 6.080 | 14,156 |
| 2025-07-18 | 6.040 | 6.140 | 5.960 | 5.960 | 5.960 | 7,387 |
| 2025-07-17 | 6.000 | 6.260 | 5.860 | 5.960 | 5.960 | 7,881 |
| 2025-07-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6,181 |
| 2025-07-15 | 5.940 | 6.180 | 5.840 | 6.000 | 6.000 | 17,101 |
| 2025-07-14 | 5.740 | 6.000 | 5.700 | 5.780 | 5.780 | 11,931 |
| 2025-07-11 | 5.700 | 5.920 | 5.480 | 5.700 | 5.700 | 5,087 |
| 2025-07-10 | 5.600 | 5.880 | 5.520 | 5.640 | 5.640 | 16,167 |
| 2025-07-09 | 5.380 | 5.840 | 5.360 | 5.540 | 5.540 | 10,655 |
| 2025-07-08 | 5.140 | 5.360 | 5.100 | 5.300 | 5.300 | 22,080 |
| 2025-07-07 | 5.380 | 5.380 | 5.080 | 5.380 | 5.380 | 21,917 |
| 2025-07-04 | 5.140 | 5.380 | 5.120 | 5.380 | 5.380 | 6,169 |
| 2025-07-03 | 5.320 | 5.360 | 5.120 | 5.320 | 5.320 | 32,002 |
| 2025-07-02 | 5.120 | 5.420 | 5.060 | 5.400 | 5.400 | 4,871 |
| 2025-07-01 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 34,410 |
| 2025-06-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 23,960 |
| 2025-06-27 | 5.140 | 5.500 | 4.950 | 5.120 | 5.120 | 24,470 |
| 2025-06-26 | 5.340 | 5.380 | 4.930 | 5.060 | 5.060 | 38,393 |
| 2025-06-25 | 5.360 | 5.360 | 5.020 | 5.260 | 5.260 | 12,396 |
| 2025-06-24 | 5.560 | 5.560 | 5.140 | 5.320 | 5.320 | 10,854 |
| 2025-06-23 | 5.520 | 5.560 | 5.300 | 5.400 | 5.400 | 5,228 |
| 2025-06-20 | 5.560 | 5.560 | 5.200 | 5.400 | 5.400 | 20,001 |
| 2025-06-19 | 5.460 | 5.560 | 5.320 | 5.500 | 5.500 | 11,550 |
| 2025-06-18 | 5.460 | 5.720 | 5.460 | 5.560 | 5.560 | 8,468 |
| 2025-06-17 | 5.480 | 5.480 | 5.360 | 5.420 | 5.420 | 3,936 |
| 2025-06-16 | 5.360 | 5.480 | 5.360 | 5.480 | 5.480 | 3,974 |
| 2025-06-13 | 5.680 | 5.700 | 5.480 | 5.480 | 5.480 | 3,253 |
| 2025-06-12 | 5.700 | 5.720 | 5.480 | 5.480 | 5.480 | 12,469 |
| 2025-06-11 | 5.860 | 5.880 | 5.560 | 5.580 | 5.580 | 32,029 |
| 2025-06-10 | 5.680 | 5.900 | 5.660 | 5.820 | 5.820 | 3,206 |
| 2025-06-09 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 10,600 |
| 2025-06-06 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 6,360 |
| 2025-06-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 13,805 |
| 2025-06-04 | 5.820 | 5.880 | 5.740 | 5.760 | 5.760 | 4,721 |
| 2025-06-03 | 5.920 | 5.920 | 5.720 | 5.740 | 5.740 | 2,582 |
| 2025-06-02 | 6.000 | 6.000 | 5.740 | 5.860 | 5.860 | 8,648 |
| 2025-05-30 | 5.980 | 6.000 | 5.700 | 5.860 | 5.860 | 4,657 |
| 2025-05-29 | 5.940 | 5.980 | 5.820 | 5.880 | 5.880 | 5,388 |
| 2025-05-28 | 6.020 | 6.020 | 5.880 | 5.900 | 5.900 | 2,724 |
| 2025-05-27 | 5.900 | 6.060 | 5.900 | 6.000 | 6.000 | 2,908 |
| 2025-05-26 | 6.000 | 6.000 | 5.820 | 6.000 | 6.000 | 693 |
| 2025-05-23 | 6.100 | 6.100 | 5.600 | 5.900 | 5.900 | 12,944 |
| 2025-05-22 | 6.700 | 6.700 | 5.940 | 6.040 | 6.040 | 66,079 |
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.