Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	5.500	5.500	4.860	4.920	3.720	13,510
2022-01-21	5.450	5.450	5.400	5.400	4.083	10
2022-01-20	5.400	5.400	5.400	5.400	4.083	1,477
2022-01-19	5.250	5.450	5.250	5.400	4.083	84
2022-01-18	5.300	5.350	5.300	5.350	4.045	4
2022-01-17	5.450	5.450	5.250	5.350	4.045	7,253
2022-01-14	5.450	5.450	5.250	5.350	4.045	2,697
2022-01-13	5.200	5.400	5.150	5.400	4.083	24,897
2022-01-12	5.150	5.300	5.150	5.250	3.969	29,498
2022-01-11	4.980	5.000	4.980	4.980	3.765	883
2022-01-10	5.200	5.200	5.050	5.050	3.818	1,513
2022-01-07	4.960	5.200	4.960	5.200	3.932	3,716
2022-01-06	5.150	5.150	4.960	4.980	3.765	8,713
2022-01-05	5.100	5.100	4.980	5.050	3.818	6,341
2022-01-04	5.000	5.150	5.000	5.150	3.894	1,987
2022-01-03	5.150	5.250	4.920	5.050	3.818	5,571
2021-12-30	4.940	5.050	4.940	5.050	3.818	2,712
2021-12-29	4.960	5.050	4.920	5.050	3.818	9,129
2021-12-28	5.000	5.050	4.920	5.000	3.780	14,807
2021-12-27	5.000	5.000	4.960	5.000	3.780	6,009
2021-12-23	4.980	5.050	4.860	4.960	3.750	39,775
2021-12-22	4.720	4.900	4.720	4.900	3.705	200
2021-12-21	4.900	4.900	4.860	4.860	3.675	6,000
2021-12-20	4.880	4.980	4.760	4.980	3.765	3,252
2021-12-17	4.720	4.880	4.720	4.880	3.690	1,840
2021-12-16	4.860	4.980	4.820	4.980	3.765	6,487
2021-12-15	4.560	4.860	4.440	4.860	3.675	24,495
2021-12-14	4.300	4.680	4.180	4.660	3.523	26,982
2021-12-13	4.220	4.440	4.220	4.360	3.297	8,552
2021-12-10	4.360	4.500	4.240	4.360	3.297	850
2021-12-09	4.460	4.460	4.220	4.280	3.236	4,633
2021-12-08	4.340	4.700	4.100	4.600	3.478	36,152
2021-12-07	4.000	4.220	4.000	4.220	3.191	3,525
2021-12-06	4.000	4.020	3.780	4.000	3.024	7,184
2021-12-03	4.020	4.100	3.880	4.100	3.100	1,185
2021-12-02	4.000	4.100	3.940	3.940	2.979	4,020
2021-12-01	3.840	4.000	3.800	3.960	2.994	1,724
2021-11-30	4.000	4.120	3.700	3.940	2.979	5,678
2021-11-29	4.200	4.200	4.020	4.140	3.130	9,028
2021-11-26	4.300	4.300	4.200	4.300	3.251	558
2021-11-25	4.260	4.320	4.260	4.320	3.266	665
2021-11-24	4.380	4.400	4.280	4.280	3.236	1,821
2021-11-23	4.380	4.380	4.360	4.360	3.297	200
2021-11-22	4.360	4.400	4.320	4.320	3.266	4,456
2021-11-18	4.360	4.360	4.260	4.320	3.266	3,613
2021-11-17	4.260	4.400	4.260	4.260	3.221	2,797
2021-11-16	4.300	4.360	4.120	4.360	3.297	4,437
2021-11-15	4.220	4.220	4.120	4.220	3.191	2,174
2021-11-12	4.120	4.220	4.120	4.220	3.191	1,200
2021-11-11	4.140	4.240	4.140	4.220	3.191	1,178
2021-11-10	4.220	4.220	4.120	4.200	3.176	2,713
2021-11-09	4.200	4.400	4.200	4.400	3.327	1,994
2021-11-08	4.200	4.200	4.000	4.200	3.176	944
2021-11-05	4.220	4.300	4.020	4.300	3.251	17,419
2021-11-04	4.100	4.240	4.100	4.240	3.206	3,034
2021-11-03	4.200	4.240	4.180	4.240	3.206	1,583
2021-11-02	4.100	4.300	4.000	4.300	3.251	9,350
2021-11-01	4.120	4.260	3.980	4.200	3.176	6,265
2021-10-29	4.080	4.220	3.900	4.220	3.191	4,847
2021-10-28	4.140	4.180	4.000	4.180	3.160	10,394

← NewerPage 18 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.