EDAG Engineering Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	6.860	7.080	6.860	6.880	6.880	2,218
2025-02-21	6.640	6.780	6.600	6.700	6.700	3,996
2025-02-20	6.800	6.840	6.560	6.740	6.740	6,625
2025-02-19	6.860	7.080	6.700	6.760	6.760	6,102
2025-02-18	6.840	6.840	6.540	6.740	6.740	4,010
2025-02-17	6.700	6.880	6.500	6.800	6.800	25,106
2025-02-14	6.400	6.500	6.400	6.440	6.440	2,466
2025-02-13	6.380	6.500	6.360	6.500	6.500	2,519
2025-02-12	6.400	6.500	6.360	6.500	6.500	1,214
2025-02-11	6.600	6.600	6.500	6.500	6.500	1,855
2025-02-10	6.580	6.780	6.500	6.560	6.560	2,845
2025-02-07	6.560	6.600	6.420	6.560	6.560	4,780
2025-02-06	6.560	6.600	6.420	6.540	6.540	2,491
2025-02-05	6.440	6.580	6.360	6.520	6.520	3,073
2025-02-04	6.560	6.600	6.260	6.400	6.400	4,530
2025-02-03	6.720	6.720	6.380	6.560	6.560	3,055
2025-01-31	6.740	6.740	6.580	6.600	6.600	1,872
2025-01-30	6.760	6.780	6.560	6.620	6.620	1,877
2025-01-29	6.720	6.720	6.540	6.700	6.700	1,430
2025-01-28	6.680	6.780	6.500	6.600	6.600	3,863
2025-01-27	6.620	6.620	6.500	6.560	6.560	2,603
2025-01-24	6.540	6.660	6.540	6.560	6.560	2,186
2025-01-23	6.620	6.620	6.540	6.540	6.540	636
2025-01-22	6.780	6.780	6.380	6.540	6.540	2,645
2025-01-21	6.600	6.600	6.440	6.580	6.580	1,452
2025-01-20	6.780	6.780	6.540	6.540	6.540	1,924
2025-01-17	6.880	6.880	6.500	6.680	6.680	33,688
2025-01-16	6.760	6.880	6.760	6.840	6.840	968
2025-01-15	6.700	6.800	6.480	6.600	6.600	2,124
2025-01-14	6.500	6.580	6.420	6.540	6.540	941
2025-01-13	6.660	6.660	6.500	6.580	6.580	1,319
2025-01-10	6.700	6.700	6.600	6.600	6.600	306
2025-01-09	6.720	6.720	6.520	6.600	6.600	589
2025-01-08	6.720	6.880	6.600	6.600	6.600	3,855
2025-01-07	6.700	6.800	6.560	6.600	6.600	5,772
2025-01-06	6.800	6.800	6.600	6.700	6.700	3,224
2025-01-03	6.820	6.900	6.680	6.700	6.700	8,280
2025-01-02	6.920	6.920	6.760	6.900	6.900	4,651
2024-12-30	6.900	7.040	6.900	7.040	7.040	5,657
2024-12-27	6.920	7.040	6.640	6.800	6.800	7,666
2024-12-23	7.240	7.340	6.880	7.000	7.000	10,686
2024-12-20	7.180	7.200	7.000	7.100	7.100	5,291
2024-12-19	7.000	7.100	6.920	7.080	7.080	4,730
2024-12-18	7.160	7.180	7.100	7.100	7.100	725
2024-12-17	7.100	7.340	7.080	7.100	7.100	13,614
2024-12-16	7.240	7.240	7.060	7.240	7.240	2,653
2024-12-13	7.140	7.240	6.980	7.120	7.120	3,333
2024-12-12	7.120	7.140	7.000	7.040	7.040	3,244
2024-12-11	7.200	7.240	6.900	7.040	7.040	2,677
2024-12-10	6.880	7.260	6.760	7.120	7.120	10,400
2024-12-09	6.860	6.980	6.700	6.880	6.880	6,486
2024-12-06	6.860	6.980	6.860	6.980	6.980	915
2024-12-05	6.800	6.960	6.800	6.940	6.940	2,842
2024-12-04	7.100	7.100	6.880	6.980	6.980	4,906
2024-12-03	7.100	7.100	7.000	7.080	7.080	1,834
2024-12-02	7.100	7.100	7.060	7.100	7.100	2,262
2024-11-29	7.300	7.300	7.280	7.280	7.280	522
2024-11-28	7.100	7.300	7.000	7.160	7.160	1,998
2024-11-27	7.340	7.400	7.180	7.240	7.240	2,342
2024-11-26	7.580	7.580	7.240	7.300	7.300	3,552

← NewerPage 8 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.