EDAG Engineering Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.780 | 7.780 | 7.500 | 7.560 | 7.560 | 4,422 |
| 2024-11-22 | 7.780 | 8.000 | 7.600 | 7.680 | 7.680 | 4,082 |
| 2024-11-21 | 7.680 | 7.800 | 7.540 | 7.640 | 7.640 | 2,382 |
| 2024-11-20 | 7.700 | 7.720 | 7.600 | 7.680 | 7.680 | 894 |
| 2024-11-19 | 7.700 | 7.720 | 7.560 | 7.720 | 7.720 | 3,475 |
| 2024-11-18 | 7.680 | 7.720 | 7.520 | 7.680 | 7.680 | 4,380 |
| 2024-11-15 | 7.640 | 7.720 | 7.600 | 7.680 | 7.680 | 1,499 |
| 2024-11-14 | 7.680 | 7.720 | 7.600 | 7.680 | 7.680 | 2,628 |
| 2024-11-13 | 7.820 | 7.900 | 7.600 | 7.660 | 7.660 | 5,896 |
| 2024-11-12 | 7.940 | 8.000 | 7.760 | 7.960 | 7.960 | 1,652 |
| 2024-11-11 | 7.700 | 7.980 | 7.660 | 7.840 | 7.840 | 6,324 |
| 2024-11-08 | 7.880 | 7.900 | 7.660 | 7.800 | 7.800 | 3,391 |
| 2024-11-07 | 7.700 | 7.880 | 7.700 | 7.880 | 7.880 | 4,843 |
| 2024-11-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 159 |
| 2024-11-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 303 |
| 2024-11-04 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 2,189 |
| 2024-11-01 | 7.980 | 8.000 | 7.800 | 7.960 | 7.960 | 1,321 |
| 2024-10-31 | 7.800 | 8.100 | 7.760 | 8.000 | 8.000 | 2,720 |
| 2024-10-30 | 7.900 | 7.920 | 7.680 | 7.800 | 7.800 | 3,582 |
| 2024-10-29 | 7.920 | 7.960 | 7.800 | 7.880 | 7.880 | 2,050 |
| 2024-10-28 | 8.100 | 8.100 | 7.720 | 7.880 | 7.880 | 2,250 |
| 2024-10-25 | 7.860 | 8.100 | 7.700 | 8.040 | 8.040 | 2,141 |
| 2024-10-24 | 7.760 | 8.080 | 7.660 | 7.980 | 7.980 | 3,306 |
| 2024-10-23 | 7.700 | 7.980 | 7.680 | 7.820 | 7.820 | 9,773 |
| 2024-10-22 | 8.300 | 8.320 | 7.620 | 7.940 | 7.940 | 7,512 |
| 2024-10-21 | 8.480 | 8.480 | 8.200 | 8.340 | 8.340 | 3,940 |
| 2024-10-18 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 1,011 |
| 2024-10-17 | 8.500 | 8.500 | 8.360 | 8.480 | 8.480 | 1,890 |
| 2024-10-16 | 8.640 | 8.640 | 8.440 | 8.500 | 8.500 | 8,197 |
| 2024-10-15 | 8.720 | 8.760 | 8.520 | 8.720 | 8.720 | 1,053 |
| 2024-10-14 | 8.680 | 8.680 | 8.500 | 8.680 | 8.680 | 2,883 |
| 2024-10-11 | 8.760 | 8.920 | 8.740 | 8.800 | 8.800 | 4,044 |
| 2024-10-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 34 |
| 2024-10-09 | 9.000 | 9.080 | 9.000 | 9.020 | 9.020 | 1,210 |
| 2024-10-08 | 9.060 | 9.080 | 8.900 | 8.980 | 8.980 | 7,223 |
| 2024-10-07 | 8.880 | 9.200 | 8.880 | 9.020 | 9.020 | 4,032 |
| 2024-10-04 | 8.840 | 8.880 | 8.840 | 8.880 | 8.880 | 76 |
| 2024-10-03 | 8.880 | 8.900 | 8.680 | 8.880 | 8.880 | 317 |
| 2024-10-02 | 8.900 | 8.900 | 8.640 | 8.800 | 8.800 | 3,439 |
| 2024-10-01 | 8.860 | 8.900 | 8.860 | 8.900 | 8.900 | 1,045 |
| 2024-09-30 | 9.040 | 9.040 | 8.760 | 8.940 | 8.940 | 4,124 |
| 2024-09-27 | 9.020 | 9.120 | 8.900 | 9.020 | 9.020 | 2,337 |
| 2024-09-26 | 9.060 | 9.060 | 8.760 | 9.000 | 9.000 | 5,159 |
| 2024-09-25 | 9.060 | 9.200 | 9.020 | 9.200 | 9.200 | 2,196 |
| 2024-09-24 | 9.200 | 9.200 | 9.140 | 9.200 | 9.200 | 1,016 |
| 2024-09-23 | 9.500 | 9.500 | 9.160 | 9.280 | 9.280 | 934 |
| 2024-09-20 | 9.400 | 9.480 | 9.180 | 9.380 | 9.380 | 3,030 |
| 2024-09-19 | 9.320 | 9.500 | 9.320 | 9.500 | 9.500 | 1,106 |
| 2024-09-18 | 9.520 | 9.520 | 9.160 | 9.420 | 9.420 | 5,770 |
| 2024-09-17 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 1,150 |
| 2024-09-16 | 9.700 | 9.700 | 9.520 | 9.660 | 9.660 | 2,819 |
| 2024-09-13 | 9.800 | 9.860 | 9.700 | 9.840 | 9.840 | 5,519 |
| 2024-09-12 | 9.960 | 9.980 | 9.680 | 9.980 | 9.980 | 2,699 |
| 2024-09-11 | 9.980 | 9.980 | 9.620 | 9.840 | 9.840 | 3,633 |
| 2024-09-10 | 9.760 | 9.980 | 9.640 | 9.860 | 9.860 | 2,122 |
| 2024-09-09 | 9.980 | 10.050 | 9.680 | 9.700 | 9.700 | 4,462 |
| 2024-09-06 | 9.660 | 9.860 | 9.660 | 9.860 | 9.860 | 1,290 |
| 2024-09-05 | 9.880 | 9.900 | 9.880 | 9.900 | 9.900 | 230 |
| 2024-09-04 | 9.920 | 9.920 | 9.680 | 9.880 | 9.880 | 1,568 |
| 2024-09-03 | 9.960 | 10.050 | 9.960 | 10.050 | 10.050 | 1,202 |
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.