Edel SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 5.000 | 5.100 | 5.000 | 5.000 | 3.932 | 1,876 |
| 2022-04-27 | 4.900 | 4.900 | 4.860 | 4.860 | 3.822 | 4,600 |
| 2022-04-26 | 4.940 | 4.960 | 4.940 | 4.960 | 3.900 | 1,940 |
| 2022-04-25 | 5.100 | 5.100 | 4.940 | 5.000 | 3.932 | 4,500 |
| 2022-04-22 | 5.050 | 5.100 | 4.920 | 5.100 | 4.010 | 4,710 |
| 2022-04-21 | 5.100 | 5.200 | 5.000 | 5.200 | 4.089 | 4,360 |
| 2022-04-20 | 5.000 | 5.000 | 5.000 | 5.000 | 3.932 | 300 |
| 2022-04-19 | 4.940 | 5.150 | 4.940 | 5.050 | 3.971 | 5,804 |
| 2022-04-14 | 5.050 | 5.200 | 4.940 | 5.100 | 4.010 | 7,125 |
| 2022-04-13 | 5.050 | 5.100 | 4.940 | 4.960 | 3.900 | 5,700 |
| 2022-04-12 | 5.050 | 5.100 | 4.960 | 4.980 | 3.916 | 4,520 |
| 2022-04-11 | 5.000 | 5.100 | 5.000 | 5.100 | 4.010 | 3,541 |
| 2022-04-08 | 5.000 | 5.000 | 4.980 | 5.000 | 3.932 | 2,981 |
| 2022-04-07 | 5.000 | 5.100 | 4.980 | 5.100 | 4.010 | 4,097 |
| 2022-04-06 | 5.100 | 5.200 | 5.100 | 5.100 | 4.010 | 5,982 |
| 2022-04-05 | 5.200 | 5.300 | 5.100 | 5.300 | 4.168 | 1,519 |
| 2022-04-04 | 5.050 | 5.300 | 5.050 | 5.250 | 4.128 | 1,316 |
| 2022-04-01 | 5.000 | 5.050 | 4.980 | 5.050 | 3.971 | 1,731 |
| 2022-03-31 | 5.100 | 5.200 | 5.100 | 5.200 | 3.932 | 1,012 |
| 2022-03-30 | 5.000 | 5.000 | 5.000 | 5.000 | 3.780 | 962 |
| 2022-03-29 | 5.100 | 5.200 | 5.100 | 5.100 | 3.856 | 4,661 |
| 2022-03-28 | 5.200 | 5.200 | 5.100 | 5.100 | 3.856 | 4,000 |
| 2022-03-25 | 5.100 | 5.200 | 5.100 | 5.200 | 3.932 | 1,053 |
| 2022-03-23 | 5.100 | 5.250 | 5.100 | 5.250 | 3.969 | 310 |
| 2022-03-21 | 5.050 | 5.100 | 5.000 | 5.100 | 3.856 | 2,297 |
| 2022-03-16 | 5.050 | 5.200 | 5.050 | 5.200 | 3.932 | 250 |
| 2022-03-15 | 5.150 | 5.150 | 5.150 | 5.150 | 3.894 | 2,750 |
| 2022-03-14 | 4.760 | 5.250 | 4.760 | 5.250 | 3.969 | 780 |
| 2022-03-11 | 4.940 | 5.100 | 4.940 | 5.100 | 3.856 | 1,220 |
| 2022-03-10 | 5.200 | 5.200 | 5.050 | 5.050 | 3.818 | 70 |
| 2022-03-09 | 4.960 | 5.000 | 4.940 | 5.000 | 3.780 | 550 |
| 2022-03-08 | 5.050 | 5.050 | 4.900 | 4.900 | 3.705 | 550 |
| 2022-03-07 | 4.940 | 5.100 | 4.500 | 4.540 | 3.433 | 8,722 |
| 2022-03-04 | 5.000 | 5.000 | 4.940 | 5.000 | 3.780 | 6,281 |
| 2022-03-03 | 5.200 | 5.350 | 5.100 | 5.150 | 3.894 | 2,979 |
| 2022-03-02 | 5.400 | 5.400 | 5.300 | 5.300 | 4.007 | 3,400 |
| 2022-03-01 | 5.350 | 5.350 | 5.200 | 5.300 | 4.007 | 5,825 |
| 2022-02-28 | 5.200 | 5.400 | 5.100 | 5.400 | 4.083 | 10,662 |
| 2022-02-25 | 5.100 | 5.150 | 4.940 | 5.150 | 3.894 | 3,001 |
| 2022-02-24 | 5.350 | 5.400 | 5.050 | 5.150 | 3.894 | 11,079 |
| 2022-02-23 | 5.000 | 5.600 | 5.000 | 5.400 | 4.083 | 25,661 |
| 2022-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 3.780 | 200 |
| 2022-02-21 | 5.200 | 5.200 | 4.820 | 4.960 | 3.750 | 6,831 |
| 2022-02-18 | 4.960 | 5.100 | 4.960 | 5.100 | 3.856 | 3,303 |
| 2022-02-17 | 5.000 | 5.100 | 5.000 | 5.100 | 3.856 | 3,500 |
| 2022-02-16 | 5.200 | 5.250 | 5.000 | 5.000 | 3.780 | 4,995 |
| 2022-02-15 | 4.900 | 5.100 | 4.800 | 5.100 | 3.856 | 5,743 |
| 2022-02-14 | 4.800 | 4.900 | 4.560 | 4.800 | 3.629 | 22,298 |
| 2022-02-11 | 5.250 | 5.250 | 5.250 | 5.250 | 3.969 | 632 |
| 2022-02-09 | 5.000 | 5.100 | 4.980 | 5.100 | 3.856 | 1,420 |
| 2022-02-08 | 5.100 | 5.100 | 5.100 | 5.100 | 3.856 | 715 |
| 2022-02-07 | 5.100 | 5.100 | 5.100 | 5.100 | 3.856 | 200 |
| 2022-02-04 | 5.100 | 5.200 | 5.000 | 5.100 | 3.856 | 10,498 |
| 2022-02-03 | 5.200 | 5.200 | 5.100 | 5.200 | 3.932 | 2,962 |
| 2022-02-01 | 5.050 | 5.300 | 5.050 | 5.300 | 4.007 | 1,442 |
| 2022-01-31 | 5.000 | 5.350 | 5.000 | 5.300 | 4.007 | 7,115 |
| 2022-01-28 | 5.050 | 5.100 | 5.050 | 5.100 | 3.856 | 2,000 |
| 2022-01-27 | 4.860 | 5.100 | 4.860 | 5.100 | 3.856 | 14,655 |
| 2022-01-26 | 4.940 | 4.980 | 4.880 | 4.920 | 3.720 | 6,395 |
| 2022-01-25 | 4.860 | 5.100 | 4.780 | 4.860 | 3.675 | 5,510 |
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.