Edel SE & Co. KGaA historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.