Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.240	4.300	4.100	4.300	3.381	6,772
2022-07-28	4.380	4.520	4.320	4.320	3.397	4,737
2022-07-27	4.420	4.600	4.420	4.460	3.507	5,370
2022-07-26	4.400	4.400	4.300	4.320	3.397	2,307
2022-07-25	4.320	4.380	4.300	4.380	3.444	605
2022-07-22	4.380	4.380	4.360	4.360	3.428	350
2022-07-21	4.300	4.340	4.300	4.300	3.381	1,200
2022-07-20	4.200	4.420	4.200	4.260	3.350	2,000
2022-07-19	4.140	4.180	4.020	4.140	3.255	3,597
2022-07-18	4.400	4.400	3.840	4.120	3.240	15,170
2022-07-15	4.400	4.500	4.400	4.500	3.538	1,003
2022-07-14	4.540	4.540	4.400	4.480	3.523	2,127
2022-07-13	4.380	4.480	4.280	4.480	3.523	4,902
2022-07-12	4.500	4.500	4.380	4.500	3.538	850
2022-07-11	4.580	4.580	4.560	4.560	3.586	68
2022-07-08	4.600	4.600	4.540	4.540	3.570	1,069
2022-07-06	4.640	4.640	4.640	4.640	3.649	654
2022-07-05	4.920	4.920	4.780	4.780	3.759	256
2022-07-04	4.860	4.960	4.860	4.900	3.853	2,114
2022-07-01	4.640	4.680	4.600	4.680	3.680	2,640
2022-06-30	4.620	4.680	4.600	4.680	3.680	1,000
2022-06-29	4.600	4.720	4.600	4.680	3.680	4,700
2022-06-28	4.480	4.700	4.480	4.700	3.696	2,503
2022-06-27	4.320	4.480	4.300	4.480	3.523	3,963
2022-06-24	4.200	4.320	4.200	4.320	3.397	762
2022-06-23	4.240	4.400	4.240	4.300	3.381	4,735
2022-06-22	4.700	4.700	4.000	4.220	3.318	13,626
2022-06-20	4.800	4.800	4.800	4.800	3.774	4,000
2022-06-17	4.800	4.820	4.800	4.820	3.790	235
2022-06-16	4.840	4.860	4.800	4.860	3.822	2,200
2022-06-15	4.980	4.980	4.940	4.940	3.884	2,010
2022-06-13	4.920	5.000	4.900	4.900	3.853	4,000
2022-06-10	4.840	4.880	4.840	4.880	3.837	200
2022-06-07	4.940	5.000	4.900	4.920	3.869	4,630
2022-06-06	5.050	5.050	5.000	5.000	3.932	2,737
2022-06-03	4.900	4.960	4.900	4.960	3.900	200
2022-06-02	5.000	5.000	5.000	5.000	3.932	1,000
2022-06-01	5.000	5.000	4.900	4.980	3.916	6,000
2022-05-31	5.000	5.050	5.000	5.050	3.971	1,000
2022-05-30	4.920	5.050	4.920	5.050	3.971	1,800
2022-05-27	4.840	5.050	4.840	5.000	3.932	1,095
2022-05-26	4.900	4.900	4.880	4.880	3.837	1,268
2022-05-25	5.000	5.000	5.000	5.000	3.932	932
2022-05-23	4.740	5.000	4.740	5.000	3.932	4,290
2022-05-20	4.720	4.840	4.720	4.840	3.806	381
2022-05-19	4.900	4.900	4.800	4.800	3.774	574
2022-05-18	4.900	4.900	4.900	4.900	3.853	600
2022-05-17	5.000	5.100	5.000	5.100	4.010	3,792
2022-05-16	5.000	5.100	5.000	5.100	4.010	414
2022-05-12	5.100	5.100	5.100	5.100	4.010	80
2022-05-11	5.100	5.250	5.100	5.250	4.128	6,929
2022-05-10	4.680	4.900	4.680	4.900	3.853	2,030
2022-05-09	5.100	5.100	4.460	4.640	3.649	9,255
2022-05-06	5.200	5.200	5.100	5.100	4.010	630
2022-05-05	5.050	5.050	5.050	5.050	3.971	1,000
2022-05-04	5.050	5.100	4.940	5.100	4.010	1,441
2022-05-03	5.050	5.050	5.000	5.000	3.932	1,000
2022-05-02	5.000	5.100	5.000	5.050	3.971	1,925
2022-04-29	5.100	5.100	4.900	5.000	3.932	4,304
2022-04-28	5.000	5.100	5.000	5.000	3.932	1,876

← NewerPage 16 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.