Edel SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.400 | 4.460 | 4.400 | 4.460 | 3.962 | 12,250 |
| 2024-06-07 | 4.420 | 4.460 | 4.400 | 4.460 | 3.962 | 8,500 |
| 2024-06-06 | 4.740 | 4.740 | 4.400 | 4.480 | 3.979 | 10,409 |
| 2024-06-05 | 4.640 | 4.640 | 4.440 | 4.580 | 4.068 | 1,900 |
| 2024-06-04 | 4.400 | 4.740 | 4.400 | 4.740 | 4.210 | 2,318 |
| 2024-06-03 | 4.680 | 4.680 | 4.440 | 4.440 | 3.944 | 3,867 |
| 2024-05-31 | 4.660 | 4.660 | 4.600 | 4.600 | 4.086 | 121 |
| 2024-05-30 | 4.600 | 4.600 | 4.380 | 4.480 | 3.979 | 30,799 |
| 2024-05-29 | 4.760 | 4.760 | 4.660 | 4.660 | 4.139 | 2,381 |
| 2024-05-27 | 4.800 | 4.800 | 4.540 | 4.620 | 4.104 | 4,255 |
| 2024-05-23 | 4.700 | 4.700 | 4.620 | 4.680 | 4.157 | 1,960 |
| 2024-05-22 | 4.740 | 4.840 | 4.740 | 4.760 | 4.228 | 5,394 |
| 2024-05-16 | 4.620 | 4.720 | 4.620 | 4.700 | 4.175 | 5,704 |
| 2024-05-15 | 4.820 | 4.820 | 4.700 | 4.700 | 4.175 | 1,079 |
| 2024-05-14 | 4.780 | 4.780 | 4.740 | 4.740 | 4.210 | 5 |
| 2024-05-13 | 4.720 | 4.720 | 4.700 | 4.700 | 4.175 | 3,007 |
| 2024-05-09 | 4.780 | 4.780 | 4.760 | 4.760 | 4.228 | 18 |
| 2024-05-08 | 4.700 | 4.760 | 4.700 | 4.760 | 4.228 | 100 |
| 2024-05-07 | 4.720 | 4.780 | 4.700 | 4.700 | 4.175 | 1,154 |
| 2024-05-06 | 4.720 | 4.760 | 4.720 | 4.760 | 4.228 | 55 |
| 2024-05-03 | 4.840 | 4.840 | 4.700 | 4.780 | 4.246 | 10,558 |
| 2024-05-02 | 4.700 | 4.820 | 4.700 | 4.820 | 4.281 | 50 |
| 2024-04-29 | 4.920 | 4.920 | 4.700 | 4.700 | 4.175 | 615 |
| 2024-04-26 | 4.800 | 4.880 | 4.800 | 4.800 | 4.264 | 1,440 |
| 2024-04-25 | 4.720 | 4.720 | 4.720 | 4.720 | 4.193 | 86 |
| 2024-04-24 | 4.720 | 4.760 | 4.700 | 4.760 | 4.228 | 3,337 |
| 2024-04-22 | 4.720 | 4.800 | 4.720 | 4.800 | 4.264 | 6 |
| 2024-04-18 | 4.780 | 4.800 | 4.780 | 4.800 | 4.264 | 1,051 |
| 2024-04-16 | 4.720 | 4.760 | 4.700 | 4.720 | 4.193 | 1,201 |
| 2024-04-15 | 4.960 | 4.960 | 4.760 | 4.760 | 4.228 | 1,150 |
| 2024-04-12 | 4.720 | 4.780 | 4.700 | 4.760 | 4.228 | 574 |
| 2024-04-11 | 4.720 | 4.760 | 4.720 | 4.760 | 4.228 | 1,000 |
| 2024-04-09 | 4.660 | 4.800 | 4.640 | 4.640 | 4.122 | 453 |
| 2024-04-08 | 4.780 | 4.780 | 4.640 | 4.640 | 4.122 | 1,304 |
| 2024-04-05 | 4.620 | 4.700 | 4.620 | 4.700 | 4.175 | 303 |
| 2024-04-04 | 4.800 | 4.880 | 4.720 | 4.780 | 4.246 | 736 |
| 2024-04-03 | 5.000 | 5.000 | 4.780 | 4.780 | 4.246 | 1,378 |
| 2024-04-02 | 5.000 | 5.050 | 4.940 | 5.000 | 4.441 | 1,187 |
| 2024-03-28 | 5.000 | 5.100 | 4.920 | 5.100 | 4.530 | 8,165 |
| 2024-03-27 | 5.250 | 5.250 | 5.150 | 5.150 | 4.308 | 7,498 |
| 2024-03-26 | 5.100 | 5.250 | 5.000 | 5.250 | 4.392 | 2,959 |
| 2024-03-25 | 5.200 | 5.200 | 5.100 | 5.150 | 4.308 | 7,644 |
| 2024-03-22 | 5.100 | 5.200 | 5.000 | 5.100 | 4.266 | 6,413 |
| 2024-03-21 | 5.150 | 5.150 | 5.000 | 5.000 | 4.183 | 4,254 |
| 2024-03-19 | 5.200 | 5.200 | 5.050 | 5.150 | 4.308 | 510 |
| 2024-03-18 | 5.250 | 5.250 | 5.150 | 5.150 | 4.308 | 3,629 |
| 2024-03-15 | 5.000 | 5.100 | 4.920 | 4.940 | 4.132 | 10,115 |
| 2024-03-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.224 | 3,000 |
| 2024-03-13 | 5.150 | 5.150 | 5.100 | 5.100 | 4.266 | 5 |
| 2024-03-12 | 5.200 | 5.200 | 5.000 | 5.100 | 4.266 | 8,280 |
| 2024-03-11 | 5.350 | 5.400 | 5.000 | 5.000 | 4.183 | 7,541 |
| 2024-03-08 | 5.300 | 5.300 | 5.000 | 5.100 | 4.266 | 6,032 |
| 2024-03-07 | 5.200 | 5.300 | 5.200 | 5.250 | 4.392 | 2,882 |
| 2024-03-06 | 5.250 | 5.250 | 5.100 | 5.150 | 4.308 | 3,322 |
| 2024-03-04 | 5.200 | 5.300 | 5.200 | 5.250 | 4.392 | 5,175 |
| 2024-03-01 | 5.200 | 5.300 | 5.200 | 5.200 | 4.350 | 4,491 |
| 2024-02-29 | 5.100 | 5.250 | 5.100 | 5.250 | 4.392 | 446 |
| 2024-02-26 | 5.100 | 5.200 | 5.000 | 5.100 | 4.266 | 1,867 |
| 2024-02-23 | 5.100 | 5.250 | 5.100 | 5.250 | 4.392 | 596 |
| 2024-02-21 | 5.150 | 5.200 | 5.100 | 5.100 | 4.266 | 2,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.3000 EUR |
| 2025-03-28 | 0.3000 EUR |
| 2024-03-28 | 0.3000 EUR |
| 2023-03-31 | 0.3000 EUR |
| 2022-04-01 | 0.2000 EUR |
| 2021-03-26 | 0.1000 EUR |
| 2020-05-19 | 0.1000 EUR |
| 2019-05-30 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.