Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	5.050	5.100	4.760	4.900	3.853	11,502
2023-03-09	5.000	5.100	5.000	5.050	3.971	2,566
2023-03-08	5.000	5.050	5.000	5.050	3.971	1,000
2023-03-07	5.100	5.100	5.000	5.100	4.010	1,301
2023-03-06	5.100	5.150	5.000	5.150	4.050	9,533
2023-03-03	5.000	5.000	4.980	4.980	3.916	654
2023-03-02	4.980	5.100	4.980	5.100	4.010	7,813
2023-03-01	5.050	5.050	4.900	4.900	3.853	1,355
2023-02-28	4.920	5.050	4.920	4.980	3.916	734
2023-02-24	5.050	5.050	4.940	4.940	3.884	3,029
2023-02-22	5.000	5.050	4.880	4.880	3.837	3,809
2023-02-21	4.900	5.000	4.900	4.980	3.916	600
2023-02-20	5.050	5.050	4.940	4.980	3.916	1,200
2023-02-17	5.000	5.000	5.000	5.000	3.932	247
2023-02-16	4.920	4.920	4.900	4.900	3.853	2,736
2023-02-15	4.980	5.000	4.980	4.980	3.916	2,500
2023-02-14	4.980	5.000	4.900	4.960	3.900	5,832
2023-02-09	4.980	4.980	4.920	4.920	3.869	1,387
2023-02-08	4.960	4.960	4.820	4.820	3.790	2,291
2023-02-06	4.880	4.880	4.840	4.860	3.822	3,701
2023-02-02	4.940	4.980	4.880	4.880	3.837	1,040
2023-02-01	4.980	5.000	4.880	4.880	3.837	792
2023-01-30	4.940	4.940	4.820	4.940	3.884	2,025
2023-01-27	4.960	5.000	4.960	5.000	3.932	8,226
2023-01-26	4.720	4.920	4.720	4.900	3.853	400
2023-01-25	4.880	4.920	4.840	4.920	3.869	1,500
2023-01-24	4.800	4.980	4.800	4.980	3.916	3,184
2023-01-23	4.700	4.800	4.660	4.800	3.774	1,971
2023-01-19	4.700	4.760	4.700	4.760	3.743	100
2023-01-18	4.640	4.760	4.640	4.760	3.743	214
2023-01-17	4.740	4.740	4.660	4.720	3.711	470
2023-01-16	4.920	4.920	4.540	4.840	3.806	14,544
2023-01-13	4.820	4.920	4.800	4.900	3.853	2,693
2023-01-11	4.980	4.980	4.900	4.900	3.853	100
2023-01-10	4.880	4.980	4.740	4.980	3.916	722
2023-01-09	4.740	4.980	4.700	4.980	3.916	6,878
2023-01-06	4.880	4.880	4.800	4.880	3.837	1,009
2023-01-05	4.800	4.900	4.800	4.900	3.853	717
2023-01-04	4.700	4.840	4.600	4.840	3.806	4,620
2023-01-03	4.960	4.980	4.800	4.880	3.837	6,877
2023-01-02	4.860	4.900	4.780	4.860	3.822	9,795
2022-12-30	4.680	4.800	4.680	4.760	3.743	4,316
2022-12-29	4.600	4.600	4.600	4.600	3.617	1,564
2022-12-28	4.600	4.660	4.580	4.660	3.664	3,704
2022-12-27	4.680	4.680	4.620	4.620	3.633	794
2022-12-23	4.580	4.600	4.580	4.600	3.617	90
2022-12-21	4.520	4.700	4.520	4.700	3.696	778
2022-12-19	4.740	4.800	4.620	4.620	3.633	8,037
2022-12-15	4.740	4.840	4.640	4.640	3.649	13,699
2022-12-14	4.620	4.640	4.620	4.640	3.649	1,016
2022-12-13	4.520	4.620	4.500	4.620	3.633	1,936
2022-12-12	4.620	4.640	4.580	4.580	3.601	3,475
2022-12-08	4.480	4.600	4.480	4.560	3.586	1,880
2022-12-06	4.520	4.520	4.480	4.480	3.523	100
2022-12-05	4.480	4.580	4.460	4.460	3.507	14,611
2022-12-02	4.440	4.500	4.420	4.420	3.476	1,902
2022-12-01	4.380	4.380	4.340	4.340	3.413	400
2022-11-30	4.380	4.480	4.380	4.480	3.523	307
2022-11-28	4.300	4.300	4.300	4.300	3.381	600
2022-11-23	4.460	4.480	4.340	4.400	3.460	7,007

← NewerPage 14 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.