Edel SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 5.050 | 5.100 | 5.050 | 5.100 | 4.266 | 150 |
| 2024-02-16 | 5.050 | 5.150 | 5.000 | 5.150 | 4.308 | 1,929 |
| 2024-02-15 | 5.200 | 5.200 | 5.050 | 5.100 | 4.266 | 1,200 |
| 2024-02-14 | 5.050 | 5.100 | 5.050 | 5.100 | 4.266 | 150 |
| 2024-02-13 | 5.100 | 5.200 | 5.050 | 5.100 | 4.266 | 1,240 |
| 2024-02-12 | 5.100 | 5.100 | 5.050 | 5.100 | 4.266 | 652 |
| 2024-02-08 | 5.050 | 5.100 | 5.050 | 5.100 | 4.266 | 350 |
| 2024-02-07 | 5.150 | 5.150 | 5.150 | 5.150 | 4.308 | 1,094 |
| 2024-02-06 | 5.200 | 5.200 | 5.100 | 5.100 | 4.266 | 1 |
| 2024-02-05 | 5.100 | 5.150 | 5.100 | 5.150 | 4.308 | 2,332 |
| 2024-02-01 | 5.050 | 5.150 | 4.940 | 4.980 | 4.166 | 2,015 |
| 2024-01-31 | 5.000 | 5.100 | 4.960 | 4.980 | 4.166 | 1,379 |
| 2024-01-30 | 5.000 | 5.050 | 4.940 | 4.940 | 4.132 | 506 |
| 2024-01-29 | 4.960 | 4.960 | 4.920 | 4.960 | 4.149 | 784 |
| 2024-01-26 | 5.100 | 5.100 | 4.960 | 5.000 | 4.183 | 2,016 |
| 2024-01-25 | 5.050 | 5.100 | 4.900 | 5.100 | 4.266 | 562 |
| 2024-01-24 | 5.000 | 5.050 | 5.000 | 5.050 | 4.224 | 940 |
| 2024-01-23 | 4.980 | 5.100 | 4.960 | 4.960 | 4.149 | 4,473 |
| 2024-01-22 | 5.000 | 5.000 | 4.940 | 4.940 | 4.132 | 502 |
| 2024-01-19 | 5.100 | 5.100 | 5.000 | 5.050 | 4.224 | 1,554 |
| 2024-01-18 | 4.960 | 5.000 | 4.960 | 5.000 | 4.183 | 791 |
| 2024-01-17 | 4.860 | 5.050 | 4.860 | 5.000 | 4.183 | 3,147 |
| 2024-01-16 | 5.150 | 5.150 | 5.000 | 5.050 | 4.224 | 4,627 |
| 2024-01-15 | 5.300 | 5.300 | 4.980 | 5.200 | 4.350 | 30,031 |
| 2024-01-12 | 4.980 | 5.200 | 4.980 | 5.200 | 4.350 | 10,868 |
| 2024-01-11 | 4.980 | 5.050 | 4.960 | 5.050 | 4.224 | 713 |
| 2024-01-10 | 4.820 | 5.050 | 4.820 | 5.050 | 4.224 | 1,626 |
| 2024-01-09 | 5.000 | 5.000 | 4.760 | 4.800 | 4.015 | 2,709 |
| 2024-01-08 | 4.820 | 5.050 | 4.820 | 5.050 | 4.224 | 2,408 |
| 2024-01-05 | 4.900 | 4.900 | 4.860 | 4.860 | 4.065 | 1 |
| 2024-01-03 | 5.050 | 5.050 | 4.920 | 4.920 | 4.116 | 1,004 |
| 2024-01-02 | 4.940 | 4.960 | 4.940 | 4.960 | 4.149 | 408 |
| 2023-12-29 | 5.000 | 5.050 | 4.900 | 5.050 | 4.224 | 4,114 |
| 2023-12-28 | 4.980 | 5.100 | 4.980 | 5.000 | 4.183 | 3,246 |
| 2023-12-27 | 4.860 | 4.920 | 4.860 | 4.920 | 4.116 | 1,017 |
| 2023-12-22 | 4.840 | 4.840 | 4.720 | 4.760 | 3.982 | 4,273 |
| 2023-12-20 | 5.050 | 5.050 | 4.900 | 4.900 | 4.099 | 1,000 |
| 2023-12-19 | 5.100 | 5.100 | 4.940 | 4.940 | 4.132 | 5,371 |
| 2023-12-18 | 5.000 | 5.050 | 4.640 | 5.000 | 4.183 | 12,524 |
| 2023-12-15 | 4.820 | 4.920 | 4.820 | 4.920 | 4.116 | 2,218 |
| 2023-12-14 | 5.000 | 5.000 | 4.940 | 4.940 | 4.132 | 553 |
| 2023-12-13 | 5.000 | 5.050 | 5.000 | 5.050 | 4.224 | 1,447 |
| 2023-12-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.099 | 80 |
| 2023-12-11 | 5.050 | 5.100 | 5.000 | 5.000 | 4.183 | 3,489 |
| 2023-12-08 | 5.000 | 5.000 | 4.900 | 4.940 | 4.132 | 4,706 |
| 2023-12-07 | 5.050 | 5.100 | 5.050 | 5.100 | 4.266 | 1,500 |
| 2023-12-06 | 5.000 | 5.150 | 5.000 | 5.100 | 4.266 | 10,423 |
| 2023-12-05 | 4.800 | 5.100 | 4.800 | 5.000 | 4.183 | 53,608 |
| 2023-12-04 | 4.700 | 4.900 | 4.700 | 4.820 | 4.032 | 17,984 |
| 2023-12-01 | 4.660 | 4.740 | 4.580 | 4.600 | 3.848 | 5,956 |
| 2023-11-30 | 4.440 | 4.600 | 4.440 | 4.600 | 3.848 | 3,000 |
| 2023-11-29 | 4.220 | 4.480 | 4.220 | 4.480 | 3.748 | 11,602 |
| 2023-11-28 | 4.200 | 4.200 | 4.100 | 4.140 | 3.463 | 500 |
| 2023-11-24 | 4.180 | 4.180 | 4.140 | 4.140 | 3.463 | 1,054 |
| 2023-11-23 | 4.160 | 4.160 | 4.120 | 4.120 | 3.446 | 100 |
| 2023-11-22 | 4.180 | 4.180 | 4.140 | 4.140 | 3.463 | 389 |
| 2023-11-21 | 4.100 | 4.160 | 4.060 | 4.160 | 3.480 | 2,322 |
| 2023-11-20 | 3.980 | 4.120 | 3.980 | 4.100 | 3.430 | 3,981 |
| 2023-11-17 | 4.240 | 4.240 | 3.680 | 4.060 | 3.396 | 17,457 |
| 2023-11-15 | 4.140 | 4.260 | 4.060 | 4.180 | 3.497 | 8,762 |
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.