Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.400	4.440	4.400	4.400	3.460	4,568
2022-11-21	4.400	4.460	4.300	4.300	3.381	838
2022-11-18	4.400	4.400	4.380	4.380	3.444	5,900
2022-11-16	4.400	4.440	4.300	4.300	3.381	10,078
2022-11-15	4.200	4.380	4.200	4.300	3.381	1,017
2022-11-14	4.360	4.360	4.320	4.320	3.397	454
2022-11-10	4.300	4.400	4.200	4.200	3.303	18,126
2022-11-09	4.380	4.400	4.380	4.400	3.460	11,202
2022-11-07	4.060	4.340	4.060	4.180	3.287	8,641
2022-11-04	4.080	4.160	4.060	4.160	3.271	2,400
2022-11-02	3.940	4.000	3.940	4.000	3.145	2,000
2022-10-31	3.960	4.040	3.960	4.040	3.177	6,076
2022-10-28	3.880	3.960	3.880	3.960	3.114	2,416
2022-10-27	3.900	3.960	3.880	3.960	3.114	937
2022-10-26	4.020	4.020	4.020	4.020	3.161	16
2022-10-20	4.040	4.040	4.000	4.000	3.145	1,200
2022-10-18	3.900	3.900	3.900	3.900	3.067	910
2022-10-17	3.900	3.980	3.900	3.980	3.130	2,481
2022-10-14	4.100	4.100	3.960	3.960	3.114	5,012
2022-10-13	4.020	4.200	4.000	4.000	3.145	1,249
2022-10-11	4.200	4.200	4.000	4.120	3.240	3,000
2022-10-10	4.340	4.340	4.300	4.300	3.381	214
2022-10-07	4.100	4.340	4.100	4.340	3.413	4,917
2022-10-06	3.660	4.100	3.660	4.100	3.224	3,411
2022-10-05	3.720	3.780	3.680	3.680	2.894	6,410
2022-10-03	3.500	3.740	3.480	3.740	2.941	6,014
2022-09-30	3.760	3.900	3.680	3.700	2.909	11,239
2022-09-27	3.760	3.800	3.760	3.800	2.988	2,149
2022-09-26	3.800	3.880	3.760	3.820	3.004	1,230
2022-09-23	3.720	3.800	3.720	3.800	2.988	300
2022-09-22	3.800	3.880	3.700	3.880	3.051	2,744
2022-09-21	3.980	3.980	3.800	3.800	2.988	5,518
2022-09-20	4.100	4.100	4.040	4.040	3.177	100
2022-09-19	4.100	4.100	4.020	4.040	3.177	3,964
2022-09-15	4.140	4.180	4.140	4.180	3.287	400
2022-09-14	4.220	4.280	4.200	4.200	3.303	353
2022-09-12	4.140	4.280	4.140	4.260	3.350	997
2022-09-09	4.120	4.220	4.120	4.220	3.318	1,271
2022-09-08	4.200	4.200	4.120	4.180	3.287	2,000
2022-09-06	4.200	4.260	4.200	4.260	3.350	350
2022-09-05	4.240	4.260	4.200	4.260	3.350	598
2022-09-02	4.300	4.360	4.300	4.360	3.428	1,983
2022-09-01	4.140	4.320	4.140	4.280	3.365	2,578
2022-08-30	4.300	4.300	4.280	4.280	3.365	100
2022-08-26	4.200	4.320	4.200	4.320	3.397	150
2022-08-25	4.300	4.300	4.280	4.280	3.365	551
2022-08-22	4.320	4.320	4.300	4.300	3.381	1,675
2022-08-18	4.500	4.500	4.380	4.420	3.476	2,850
2022-08-17	4.420	4.620	4.420	4.500	3.538	4,177
2022-08-16	4.580	4.640	4.500	4.500	3.538	2,000
2022-08-15	4.500	4.580	4.480	4.480	3.523	2,923
2022-08-12	4.480	4.480	4.440	4.440	3.491	300
2022-08-10	4.420	4.580	4.380	4.420	3.476	7,018
2022-08-09	4.360	4.440	4.340	4.440	3.491	4,524
2022-08-08	4.200	4.380	4.080	4.380	3.444	460
2022-08-05	4.200	4.200	4.100	4.100	3.224	409
2022-08-04	4.320	4.320	4.200	4.300	3.381	402
2022-08-03	4.360	4.360	4.200	4.200	3.303	1,669
2022-08-02	4.180	4.260	4.120	4.200	3.303	2,732
2022-08-01	4.280	4.280	4.000	4.200	3.303	1,224

← NewerPage 15 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.