Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.480	4.500	4.440	4.440	3.714	1,817
2023-11-13	4.300	4.400	4.300	4.360	3.647	5,039
2023-11-10	4.300	4.300	4.260	4.260	3.564	1,827
2023-11-09	4.300	4.300	4.200	4.260	3.564	1,753
2023-11-08	4.160	4.280	4.160	4.160	3.480	1,112
2023-11-06	4.300	4.300	4.260	4.260	3.564	1,958
2023-11-03	4.280	4.300	4.280	4.300	3.597	500
2023-11-02	4.100	4.160	4.020	4.160	3.480	240
2023-11-01	4.300	4.300	4.100	4.100	3.430	545
2023-10-31	4.260	4.260	4.220	4.220	3.530	20
2023-10-30	4.260	4.260	4.220	4.220	3.530	2,363
2023-10-27	4.020	4.260	4.020	4.260	3.564	2,030
2023-10-26	4.200	4.200	4.100	4.100	3.430	2,101
2023-10-24	4.040	4.180	4.040	4.180	3.497	1,200
2023-10-20	4.140	4.140	4.100	4.120	3.446	750
2023-10-17	4.260	4.260	4.220	4.220	3.530	280
2023-10-13	4.120	4.180	4.120	4.180	3.497	500
2023-10-11	4.300	4.300	4.200	4.260	3.564	799
2023-10-10	4.220	4.240	4.220	4.220	3.530	1,000
2023-10-04	4.160	4.220	4.160	4.220	3.530	2,338
2023-10-03	4.020	4.160	4.020	4.080	3.413	800
2023-10-02	4.160	4.160	4.100	4.100	3.430	7,587
2023-09-29	4.160	4.160	4.100	4.100	3.430	1,053
2023-09-28	4.100	4.180	4.100	4.180	3.497	3,660
2023-09-27	4.320	4.320	4.200	4.200	3.513	1,293
2023-09-26	4.320	4.340	4.320	4.340	3.630	203
2023-09-22	4.280	4.360	4.280	4.320	3.614	4,320
2023-09-21	4.360	4.360	4.340	4.340	3.630	113
2023-09-19	4.300	4.400	4.300	4.300	3.597	14,103
2023-09-18	4.360	4.360	4.200	4.200	3.513	658
2023-09-12	4.440	4.440	4.340	4.340	3.630	1,269
2023-09-11	4.300	4.360	4.300	4.360	3.647	100
2023-09-07	4.280	4.420	4.200	4.380	3.664	5,861
2023-09-06	4.240	4.380	4.140	4.380	3.664	4,364
2023-09-05	4.260	4.360	4.180	4.340	3.630	5,525
2023-08-30	4.340	4.440	4.320	4.340	3.630	138
2023-08-29	4.440	4.440	4.340	4.340	3.630	4,712
2023-08-28	4.340	4.420	4.340	4.420	3.697	2,007
2023-08-25	4.260	4.300	4.260	4.300	3.597	1,000
2023-08-22	4.340	4.340	4.300	4.300	3.597	10
2023-08-21	4.260	4.260	4.220	4.220	3.530	805
2023-08-17	4.220	4.220	4.140	4.220	3.530	787
2023-08-16	4.220	4.220	4.120	4.120	3.446	529
2023-08-15	4.120	4.240	4.120	4.200	3.513	2,931
2023-08-07	4.340	4.340	4.280	4.280	3.580	36
2023-08-04	4.280	4.380	4.100	4.340	3.630	5,082
2023-08-02	4.420	4.480	4.260	4.260	3.564	6,048
2023-07-27	4.200	4.200	4.200	4.200	3.513	58
2023-07-24	4.400	4.400	4.300	4.320	3.614	3,682
2023-07-20	4.300	4.400	4.300	4.400	3.681	1,152
2023-07-19	4.400	4.400	4.220	4.380	3.664	1,600
2023-07-18	4.320	4.440	4.320	4.440	3.714	1,364
2023-07-17	4.420	4.480	4.320	4.480	3.748	1,772
2023-07-14	4.340	4.420	4.340	4.420	3.697	549
2023-07-13	4.300	4.500	4.220	4.300	3.597	10,596
2023-07-12	4.280	4.280	4.200	4.200	3.513	8
2023-07-11	4.160	4.200	4.080	4.200	3.513	1,208
2023-07-10	4.340	4.340	4.160	4.160	3.480	5,138
2023-07-06	4.260	4.260	4.260	4.260	3.564	750
2023-07-05	4.300	4.400	4.300	4.300	3.597	3,469

← NewerPage 12 of 19 · 1,089 trading daysOlder →

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.