EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	6.700	6.700	5.940	6.040	6.040	66,079
2025-05-21	6.700	6.700	6.620	6.620	6.620	2,894
2025-05-20	6.620	6.740	6.520	6.640	6.640	3,826
2025-05-19	6.620	6.740	6.540	6.740	6.740	6,599
2025-05-16	6.560	6.560	6.560	6.560	6.560	3,414
2025-05-15	6.740	6.740	6.560	6.560	6.560	3,895
2025-05-14	6.600	6.600	6.600	6.600	6.600	0
2025-05-13	6.580	6.600	6.580	6.600	6.600	43
2025-05-12	6.500	6.820	6.380	6.700	6.700	3,877
2025-05-09	6.480	6.600	6.480	6.600	6.600	93
2025-05-08	6.600	6.600	6.600	6.600	6.600	343
2025-05-07	6.480	6.600	6.480	6.600	6.600	30
2025-05-06	6.420	6.600	6.420	6.600	6.600	1,454
2025-05-05	6.600	6.600	6.600	6.600	6.600	21
2025-05-02	6.700	6.820	6.600	6.600	6.600	345
2025-04-30	6.400	6.600	6.400	6.600	6.600	399
2025-04-29	6.400	6.400	6.400	6.400	6.400	0
2025-04-28	6.420	6.540	6.180	6.400	6.400	2,235
2025-04-25	6.480	6.580	6.440	6.440	6.440	6,757
2025-04-24	6.500	6.600	6.500	6.560	6.560	1,521
2025-04-23	6.380	6.600	6.360	6.580	6.580	2,216
2025-04-22	6.480	6.600	6.340	6.580	6.580	1,180
2025-04-17	6.640	6.700	6.540	6.600	6.600	4,845
2025-04-16	6.680	6.700	6.160	6.540	6.540	8,172
2025-04-15	6.640	6.660	6.320	6.560	6.560	8,503
2025-04-14	6.580	6.680	6.480	6.620	6.620	1,808
2025-04-11	6.500	6.760	6.500	6.700	6.700	2,123
2025-04-10	6.880	6.900	6.700	6.800	6.800	1,633
2025-04-09	6.580	6.880	6.340	6.760	6.760	3,879
2025-04-08	6.400	6.500	6.380	6.480	6.480	2,130
2025-04-07	6.580	6.580	6.100	6.400	6.400	4,861
2025-04-04	6.740	6.820	6.280	6.620	6.620	5,860
2025-04-03	6.860	6.900	6.420	6.540	6.540	10,613
2025-04-02	6.840	6.920	6.600	6.700	6.700	2,279
2025-04-01	6.980	7.000	6.860	6.860	6.860	2,571
2025-03-31	6.920	6.980	6.900	6.900	6.900	2,028
2025-03-28	6.880	6.940	6.880	6.900	6.900	4,354
2025-03-27	6.860	6.880	6.740	6.880	6.880	3,494
2025-03-26	6.740	7.200	6.740	7.000	7.000	25,722
2025-03-25	6.800	6.820	6.760	6.760	6.760	889
2025-03-24	6.780	6.800	6.720	6.760	6.760	1,882
2025-03-21	6.780	6.840	6.680	6.760	6.760	2,104
2025-03-20	6.680	6.820	6.680	6.720	6.720	2,081
2025-03-19	6.780	6.820	6.660	6.700	6.700	4,320
2025-03-18	6.700	6.820	6.580	6.740	6.740	7,459
2025-03-17	6.780	6.840	6.600	6.800	6.800	10,861
2025-03-14	6.780	6.840	6.500	6.840	6.840	12,539
2025-03-13	6.920	6.920	6.880	6.880	6.880	968
2025-03-12	6.920	6.920	6.800	6.840	6.840	576
2025-03-11	6.920	6.920	6.800	6.880	6.880	1,882
2025-03-10	6.920	6.920	6.820	6.820	6.820	645
2025-03-07	6.880	6.920	6.760	6.860	6.860	12,050
2025-03-06	6.900	6.940	6.840	6.840	6.840	2,728
2025-03-05	6.860	6.900	6.800	6.840	6.840	3,869
2025-03-04	6.940	6.980	6.880	6.880	6.880	556
2025-03-03	6.920	6.920	6.800	6.900	6.900	1,754
2025-02-28	6.880	6.940	6.760	6.880	6.880	1,590
2025-02-27	6.880	6.900	6.680	6.820	6.820	3,599
2025-02-26	6.840	7.080	6.840	6.920	6.920	3,276
2025-02-25	6.920	7.000	6.880	6.880	6.880	2,633

← NewerPage 7 of 22 · 1,275 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.