Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	4.200	4.200	4.100	4.200	3.513	5,137
2023-06-30	4.200	4.380	4.200	4.280	3.580	660
2023-06-29	4.180	4.260	4.120	4.120	3.446	4,665
2023-06-28	4.380	4.380	4.280	4.280	3.580	311
2023-06-27	4.220	4.400	4.220	4.400	3.681	221
2023-06-23	4.480	4.480	4.300	4.300	3.597	15
2023-06-22	4.380	4.500	4.180	4.500	3.764	7,456
2023-06-21	4.280	4.500	4.280	4.500	3.764	544
2023-06-20	4.100	4.200	4.100	4.200	3.513	1,367
2023-06-19	4.080	4.220	4.060	4.100	3.430	5,990
2023-06-16	4.200	4.200	4.160	4.200	3.513	2,623
2023-06-13	4.200	4.200	4.020	4.100	3.430	2,559
2023-06-12	4.120	4.120	4.060	4.120	3.446	7,233
2023-06-09	4.120	4.200	4.020	4.200	3.513	2,956
2023-06-08	4.220	4.220	4.220	4.220	3.530	270
2023-06-07	4.200	4.320	4.000	4.320	3.614	14,170
2023-06-06	4.200	4.300	4.200	4.300	3.597	139
2023-06-05	4.220	4.300	4.220	4.280	3.580	2,450
2023-06-02	4.460	4.460	4.360	4.360	3.647	884
2023-06-01	4.400	4.400	4.300	4.380	3.664	1,832
2023-05-31	4.320	4.400	4.180	4.400	3.681	9,771
2023-05-30	4.340	4.400	4.340	4.400	3.681	431
2023-05-29	4.380	4.380	4.340	4.340	3.630	569
2023-05-26	4.400	4.400	4.400	4.400	3.681	66
2023-05-19	4.320	4.380	4.280	4.380	3.664	1,464
2023-05-18	4.420	4.480	4.300	4.440	3.714	2,098
2023-05-17	4.480	4.480	4.320	4.460	3.731	4,182
2023-05-16	4.560	4.560	4.500	4.500	3.764	3,689
2023-05-15	4.540	4.700	4.520	4.660	3.898	1,111
2023-05-12	4.700	4.700	4.620	4.620	3.865	400
2023-05-10	4.580	4.720	4.520	4.620	3.865	3,310
2023-05-09	4.500	4.600	4.480	4.480	3.748	3,670
2023-05-03	4.680	4.680	4.600	4.600	3.848	12
2023-05-02	4.500	4.700	4.500	4.700	3.932	254
2023-04-28	4.700	4.700	4.700	4.700	3.932	930
2023-04-27	4.640	4.800	4.540	4.800	4.015	1,285
2023-04-26	4.560	4.580	4.540	4.580	3.831	1,189
2023-04-20	4.600	4.720	4.600	4.680	3.915	1,484
2023-04-19	4.620	4.720	4.620	4.680	3.915	218
2023-04-18	4.620	4.720	4.520	4.720	3.948	2,358
2023-04-17	4.500	4.540	4.500	4.540	3.798	1,433
2023-04-14	4.640	4.640	4.500	4.500	3.764	276
2023-04-12	4.520	4.700	4.520	4.680	3.915	1,107
2023-04-11	4.520	4.620	4.460	4.620	3.865	5,830
2023-04-06	4.700	4.940	4.700	4.860	4.065	3,174
2023-04-05	4.640	4.680	4.500	4.580	3.831	4,070
2023-04-04	4.700	4.740	4.460	4.740	3.965	2,796
2023-03-31	4.940	4.940	4.620	4.760	3.982	1,559
2023-03-30	4.980	5.000	4.800	5.000	3.932	3,626
2023-03-29	5.050	5.050	4.440	4.960	3.900	30,647
2023-03-28	5.100	5.100	5.050	5.050	3.971	1,715
2023-03-27	5.100	5.200	4.980	5.200	4.089	1,904
2023-03-23	5.300	5.300	5.200	5.200	4.089	2,565
2023-03-22	5.250	5.350	5.200	5.200	4.089	6,153
2023-03-21	5.050	5.350	5.050	5.200	4.089	25,170
2023-03-20	5.100	5.100	5.000	5.000	3.932	3,507
2023-03-17	5.050	5.150	4.920	5.050	3.971	7,490
2023-03-15	5.050	5.050	4.860	4.900	3.853	100
2023-03-14	5.000	5.000	4.920	5.000	3.932	2,092
2023-03-13	4.960	5.050	4.960	5.000	3.932	1,752

← NewerPage 13 of 19 · 1,086 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.