Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	5.200	5.200	4.980	4.980	4.713	7,706
2026-02-03	5.150	5.200	5.100	5.200	4.921	11,122
2026-02-02	5.100	5.150	5.100	5.100	4.827	2,812
2026-01-30	5.100	5.250	5.100	5.250	4.969	10,731
2026-01-29	5.150	5.250	5.050	5.150	4.874	32,921
2026-01-28	5.000	5.150	5.000	5.100	4.827	3,008
2026-01-27	4.940	5.150	4.920	5.150	4.874	5,510
2026-01-26	5.100	5.100	5.000	5.000	4.732	2,025
2026-01-23	5.050	5.100	5.000	5.000	4.732	1,588
2026-01-22	5.050	5.100	5.000	5.000	4.732	3,411
2026-01-21	4.900	5.100	4.900	4.960	4.694	2,112
2026-01-20	5.050	5.150	4.900	5.000	4.732	14,508
2026-01-19	5.000	5.050	4.980	4.980	4.713	5,371
2026-01-16	5.050	5.150	5.050	5.100	4.827	16,303
2026-01-15	5.000	5.050	4.880	5.000	4.732	9,019
2026-01-14	5.000	5.050	4.960	4.960	4.694	7,822
2026-01-13	5.000	5.050	4.920	5.000	4.732	3,280
2026-01-12	4.940	5.050	4.860	5.050	4.780	18,321
2026-01-09	4.760	5.050	4.740	4.900	4.638	26,234
2026-01-08	4.660	4.760	4.660	4.720	4.467	23,855
2026-01-07	4.600	4.660	4.580	4.640	4.391	28,961
2026-01-06	4.600	4.600	4.560	4.560	4.316	2,015
2026-01-05	4.580	4.580	4.560	4.560	4.316	50
2026-01-02	4.500	4.600	4.500	4.560	4.316	142
2025-12-30	4.580	4.580	4.500	4.560	4.316	2,197
2025-12-29	4.440	4.580	4.440	4.580	4.335	30,407
2025-12-23	4.420	4.420	4.380	4.380	4.145	31
2025-12-22	4.440	4.440	4.380	4.380	4.145	504
2025-12-19	4.360	4.380	4.360	4.380	4.145	350
2025-12-18	4.400	4.480	4.160	4.380	4.145	46,410
2025-12-17	4.300	4.420	4.300	4.420	4.183	15,676
2025-12-15	4.240	4.260	4.240	4.240	4.013	1,250
2025-12-11	4.300	4.360	4.300	4.320	4.089	4,576
2025-12-10	4.220	4.300	4.220	4.300	4.070	4,978
2025-12-09	4.300	4.320	4.300	4.300	4.070	3,486
2025-12-08	4.360	4.360	4.300	4.300	4.070	10
2025-12-05	4.360	4.360	4.320	4.320	4.089	1,700
2025-12-03	4.360	4.380	4.300	4.300	4.070	175
2025-12-02	4.380	4.380	4.280	4.300	4.070	5,706
2025-12-01	4.380	4.380	4.300	4.300	4.070	3,517
2025-11-28	4.380	4.380	4.220	4.220	3.994	1,335
2025-11-27	4.240	4.240	4.240	4.240	4.013	473
2025-11-26	4.380	4.380	4.340	4.340	4.108	750
2025-11-24	4.280	4.380	4.280	4.300	4.070	400
2025-11-20	4.200	4.380	4.200	4.340	4.108	1,305
2025-11-19	4.360	4.360	4.300	4.300	4.070	250
2025-11-18	4.200	4.300	4.200	4.280	4.051	97
2025-11-17	4.360	4.360	4.200	4.260	4.032	451
2025-11-14	4.220	4.300	4.220	4.280	4.051	500
2025-11-10	4.340	4.340	4.340	4.340	4.108	800
2025-11-07	4.220	4.260	4.220	4.260	4.032	400
2025-11-06	4.280	4.280	4.260	4.260	4.032	500
2025-11-05	4.320	4.320	4.280	4.280	4.051	70
2025-11-04	4.240	4.280	4.240	4.280	4.051	300
2025-11-03	4.360	4.380	4.260	4.300	4.070	12,298
2025-10-31	4.300	4.300	4.300	4.300	4.070	1,000
2025-10-30	4.340	4.340	4.220	4.220	3.994	4,325
2025-10-29	4.280	4.280	4.280	4.280	4.051	1,860
2025-10-28	4.320	4.320	4.280	4.280	4.051	2,201
2025-10-27	4.340	4.340	4.320	4.340	4.108	4,228

← NewerPage 4 of 19 · 1,089 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.