Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.760	4.820	4.640	4.680	4.680	4,280
2026-04-30	4.700	4.760	4.700	4.760	4.760	9
2026-04-29	4.760	4.760	4.640	4.720	4.720	76
2026-04-28	4.720	4.740	4.640	4.740	4.740	2,636
2026-04-27	4.780	4.820	4.680	4.720	4.720	3,064
2026-04-24	4.700	4.820	4.680	4.740	4.740	7,130
2026-04-23	5.000	5.000	4.780	4.780	4.780	3,894
2026-04-22	4.860	4.960	4.860	4.960	4.960	433
2026-04-21	5.050	5.050	4.840	4.900	4.900	6,940
2026-04-20	5.100	5.150	5.100	5.150	5.150	500
2026-04-17	5.250	5.300	5.050	5.100	5.100	3,087
2026-04-16	5.250	5.350	5.250	5.350	5.350	3,267
2026-04-15	5.300	5.300	5.200	5.300	5.300	5,133
2026-04-14	5.200	5.350	5.200	5.300	5.300	26,731
2026-04-13	5.200	5.250	5.200	5.250	5.250	20,558
2026-04-10	5.200	5.250	5.200	5.250	5.250	1,462
2026-04-09	5.100	5.250	5.100	5.250	5.250	2,870
2026-04-08	4.880	5.200	4.880	5.200	5.200	14,748
2026-04-07	4.720	4.920	4.720	4.900	4.900	2,757
2026-04-02	4.920	4.980	4.760	4.760	4.760	146
2026-04-01	4.800	4.800	4.700	4.760	4.760	3,432
2026-03-31	4.780	4.800	4.640	4.760	4.760	1,261
2026-03-30	4.980	4.980	4.780	4.820	4.820	5,918
2026-03-27	5.150	5.150	5.050	5.050	5.050	167
2026-03-26	4.880	5.300	4.880	5.200	5.200	10,238
2026-03-25	5.700	5.700	5.500	5.600	5.300	5,609
2026-03-24	5.300	5.700	5.300	5.700	5.395	7,309
2026-03-23	5.650	5.650	5.150	5.250	4.969	10,600
2026-03-20	5.700	5.700	5.600	5.650	5.347	2,913
2026-03-19	5.600	5.700	5.600	5.650	5.347	3,846
2026-03-18	5.700	5.700	5.600	5.650	5.347	9,972
2026-03-17	5.450	5.700	5.450	5.700	5.395	6,613
2026-03-16	5.600	5.650	5.350	5.550	5.253	9,783
2026-03-13	5.600	5.700	5.600	5.650	5.347	1,488
2026-03-12	5.550	5.700	5.550	5.650	5.347	5,010
2026-03-11	5.400	5.650	5.400	5.650	5.347	1,270
2026-03-10	5.600	5.650	5.350	5.400	5.111	5,386
2026-03-09	5.650	5.650	5.400	5.500	5.205	4,461
2026-03-06	5.350	5.650	5.350	5.650	5.347	40,916
2026-03-05	5.550	5.700	5.350	5.500	5.205	19,635
2026-03-04	5.550	5.550	5.350	5.450	5.158	8,170
2026-03-03	5.500	5.600	5.350	5.600	5.300	6,321
2026-03-02	5.600	5.600	5.500	5.550	5.253	18,228
2026-02-27	5.600	5.600	5.500	5.500	5.205	2,357
2026-02-26	5.550	5.650	5.500	5.500	5.205	11,075
2026-02-25	5.300	5.600	5.300	5.500	5.205	48,415
2026-02-24	5.450	5.500	5.350	5.350	5.063	23,062
2026-02-23	5.350	5.500	5.350	5.350	5.063	26,863
2026-02-20	5.250	5.300	5.250	5.300	5.016	19,130
2026-02-19	5.200	5.250	5.150	5.250	4.969	2,108
2026-02-18	5.200	5.300	5.150	5.200	4.921	5,875
2026-02-17	5.250	5.300	5.200	5.300	5.016	2,127
2026-02-16	5.250	5.300	5.200	5.250	4.969	3,443
2026-02-13	5.250	5.250	5.200	5.200	4.921	3,663
2026-02-12	5.250	5.250	5.250	5.250	4.969	7,695
2026-02-11	5.150	5.250	5.150	5.200	4.921	2,014
2026-02-10	5.250	5.300	5.250	5.300	5.016	1,108
2026-02-09	5.150	5.250	5.150	5.200	4.921	12,340
2026-02-06	5.200	5.200	5.150	5.200	4.921	3,651
2026-02-05	5.200	5.200	5.050	5.050	4.780	1,507

← NewerPage 3 of 5 · 245 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.