Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.340	4.340	4.320	4.320	4.089	6,171
2025-10-23	4.200	4.320	4.200	4.320	4.089	2,100
2025-10-22	4.280	4.320	4.280	4.280	4.051	8,000
2025-10-21	4.300	4.320	4.180	4.320	4.089	6,201
2025-10-20	4.280	4.300	4.280	4.300	4.070	2,455
2025-10-17	4.200	4.220	4.200	4.220	3.994	126
2025-10-16	4.220	4.300	4.180	4.180	3.956	5,795
2025-10-15	4.100	4.200	4.100	4.200	3.975	670
2025-10-14	4.200	4.240	4.200	4.240	4.013	250
2025-10-13	4.220	4.220	4.160	4.220	3.994	2,015
2025-10-10	4.220	4.300	4.220	4.260	4.032	171
2025-10-09	4.300	4.300	4.220	4.260	4.032	596
2025-10-07	4.220	4.260	4.220	4.260	4.032	160
2025-10-06	4.240	4.280	4.240	4.280	4.051	11,545
2025-10-03	4.240	4.240	4.220	4.220	3.994	62
2025-10-02	4.240	4.240	4.200	4.200	3.975	10
2025-10-01	4.300	4.300	4.180	4.240	4.013	824
2025-09-30	4.280	4.280	4.240	4.240	4.013	234
2025-09-26	4.180	4.220	4.180	4.220	3.994	154
2025-09-24	4.300	4.300	4.240	4.240	4.013	711
2025-09-23	4.280	4.280	4.240	4.240	4.013	3,814
2025-09-22	4.280	4.280	4.240	4.240	4.013	186
2025-09-19	4.220	4.220	4.220	4.220	3.994	140
2025-09-17	4.200	4.240	4.200	4.220	3.994	5,262
2025-09-16	4.260	4.280	4.140	4.220	3.994	7,239
2025-09-15	4.220	4.220	4.220	4.220	3.994	124
2025-09-12	4.220	4.220	4.200	4.200	3.975	3,500
2025-09-11	4.200	4.200	4.180	4.180	3.956	350
2025-09-10	4.200	4.240	4.180	4.180	3.956	2,100
2025-09-09	4.200	4.200	4.180	4.180	3.956	923
2025-09-08	4.180	4.200	4.180	4.200	3.975	842
2025-09-05	4.220	4.220	4.200	4.200	3.975	250
2025-09-03	4.160	4.180	4.140	4.180	3.956	1,730
2025-09-02	4.220	4.240	4.140	4.180	3.956	4,939
2025-09-01	4.180	4.240	4.180	4.200	3.975	2,662
2025-08-29	4.180	4.180	4.160	4.160	3.937	100
2025-08-28	4.180	4.180	4.140	4.140	3.918	5,104
2025-08-26	4.140	4.140	4.140	4.140	3.918	100
2025-08-25	4.180	4.180	4.080	4.180	3.956	4,091
2025-08-22	4.180	4.180	4.120	4.120	3.899	650
2025-08-21	4.120	4.140	4.120	4.140	3.918	1,273
2025-08-20	4.120	4.160	4.120	4.160	3.937	43
2025-08-19	4.180	4.180	4.160	4.160	3.937	200
2025-08-18	4.140	4.160	4.140	4.160	3.937	300
2025-08-15	4.120	4.120	4.120	4.120	3.899	800
2025-08-14	4.160	4.160	4.060	4.100	3.880	2,441
2025-08-13	4.160	4.180	4.160	4.180	3.956	2,059
2025-08-12	4.160	4.160	4.160	4.160	3.937	1,482
2025-08-11	4.080	4.160	4.060	4.160	3.937	2,955
2025-08-06	4.160	4.160	4.120	4.120	3.899	1,002
2025-08-05	4.080	4.160	4.080	4.160	3.937	2,500
2025-08-04	4.160	4.160	4.140	4.140	3.918	220
2025-08-01	4.140	4.160	4.120	4.120	3.899	9,444
2025-07-31	4.040	4.100	4.040	4.100	3.880	2,313
2025-07-30	4.140	4.140	4.080	4.080	3.861	1,200
2025-07-29	4.140	4.160	4.060	4.100	3.880	1,366
2025-07-28	4.060	4.160	4.060	4.160	3.937	3,310
2025-07-25	4.100	4.160	4.100	4.120	3.899	2,311
2025-07-23	4.020	4.080	3.980	4.040	3.824	6,883
2025-07-22	4.040	4.080	3.900	4.080	3.861	14,000

← NewerPage 5 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.