Edel SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.080 | 4.080 | 3.960 | 4.060 | 3.843 | 3,818 |
| 2025-07-18 | 4.040 | 4.120 | 4.040 | 4.080 | 3.861 | 1,083 |
| 2025-07-16 | 4.120 | 4.120 | 4.080 | 4.080 | 3.861 | 2,539 |
| 2025-07-15 | 4.100 | 4.120 | 4.080 | 4.080 | 3.861 | 410 |
| 2025-07-14 | 4.060 | 4.100 | 4.040 | 4.080 | 3.861 | 3,137 |
| 2025-07-11 | 4.040 | 4.060 | 4.020 | 4.060 | 3.843 | 4,150 |
| 2025-07-10 | 4.120 | 4.120 | 4.080 | 4.080 | 3.861 | 100 |
| 2025-07-09 | 4.100 | 4.120 | 4.040 | 4.060 | 3.843 | 2,184 |
| 2025-07-08 | 4.060 | 4.080 | 4.060 | 4.080 | 3.861 | 1,000 |
| 2025-07-04 | 4.120 | 4.140 | 4.020 | 4.080 | 3.861 | 5,951 |
| 2025-07-03 | 4.100 | 4.100 | 4.080 | 4.080 | 3.861 | 927 |
| 2025-07-01 | 4.100 | 4.100 | 4.080 | 4.080 | 3.861 | 1,644 |
| 2025-06-30 | 4.100 | 4.100 | 4.000 | 4.060 | 3.843 | 2,036 |
| 2025-06-26 | 4.100 | 4.120 | 4.000 | 4.060 | 3.843 | 4,755 |
| 2025-06-25 | 4.100 | 4.100 | 4.060 | 4.060 | 3.843 | 1,666 |
| 2025-06-24 | 4.060 | 4.060 | 4.060 | 4.060 | 3.843 | 832 |
| 2025-06-23 | 4.100 | 4.100 | 4.020 | 4.060 | 3.843 | 2,754 |
| 2025-06-18 | 4.080 | 4.080 | 4.020 | 4.080 | 3.861 | 1,282 |
| 2025-06-16 | 4.040 | 4.060 | 4.020 | 4.060 | 3.843 | 1,375 |
| 2025-06-13 | 4.100 | 4.120 | 4.080 | 4.080 | 3.861 | 489 |
| 2025-06-12 | 4.040 | 4.100 | 4.040 | 4.080 | 3.861 | 611 |
| 2025-06-10 | 4.100 | 4.100 | 4.060 | 4.060 | 3.843 | 40 |
| 2025-06-09 | 4.020 | 4.060 | 4.020 | 4.060 | 3.843 | 411 |
| 2025-06-05 | 4.080 | 4.100 | 4.060 | 4.060 | 3.843 | 5,000 |
| 2025-06-04 | 4.060 | 4.080 | 4.060 | 4.060 | 3.843 | 7,071 |
| 2025-06-03 | 4.080 | 4.080 | 4.040 | 4.040 | 3.824 | 1,330 |
| 2025-06-02 | 4.020 | 4.080 | 4.000 | 4.040 | 3.824 | 10,014 |
| 2025-05-30 | 4.040 | 4.060 | 4.040 | 4.040 | 3.824 | 305 |
| 2025-05-29 | 4.040 | 4.040 | 4.040 | 4.040 | 3.824 | 50 |
| 2025-05-28 | 4.020 | 4.040 | 4.000 | 4.040 | 3.824 | 1,315 |
| 2025-05-27 | 4.040 | 4.060 | 4.040 | 4.060 | 3.843 | 1,477 |
| 2025-05-26 | 4.060 | 4.060 | 4.060 | 4.060 | 3.843 | 1,328 |
| 2025-05-23 | 4.040 | 4.040 | 4.040 | 4.040 | 3.824 | 22 |
| 2025-05-22 | 4.000 | 4.040 | 4.000 | 4.040 | 3.824 | 3,520 |
| 2025-05-21 | 4.060 | 4.060 | 4.020 | 4.020 | 3.805 | 750 |
| 2025-05-20 | 4.000 | 4.040 | 4.000 | 4.040 | 3.824 | 6,926 |
| 2025-05-19 | 4.000 | 4.040 | 4.000 | 4.040 | 3.824 | 264 |
| 2025-05-16 | 4.000 | 4.080 | 4.000 | 4.040 | 3.824 | 2,946 |
| 2025-05-15 | 4.060 | 4.060 | 4.000 | 4.040 | 3.824 | 8,900 |
| 2025-05-14 | 4.000 | 4.060 | 4.000 | 4.040 | 3.824 | 4,250 |
| 2025-05-12 | 4.000 | 4.060 | 4.000 | 4.020 | 3.805 | 6,232 |
| 2025-05-09 | 4.040 | 4.060 | 4.020 | 4.020 | 3.805 | 2,207 |
| 2025-05-08 | 4.020 | 4.040 | 4.020 | 4.040 | 3.824 | 100 |
| 2025-05-07 | 4.000 | 4.040 | 4.000 | 4.040 | 3.824 | 1,600 |
| 2025-05-06 | 4.000 | 4.040 | 3.980 | 4.020 | 3.805 | 4,291 |
| 2025-05-05 | 4.060 | 4.060 | 4.020 | 4.020 | 3.805 | 946 |
| 2025-05-02 | 4.040 | 4.140 | 4.040 | 4.100 | 3.880 | 8,369 |
| 2025-04-30 | 4.000 | 4.040 | 3.980 | 4.040 | 3.824 | 3,307 |
| 2025-04-29 | 4.060 | 4.100 | 4.060 | 4.060 | 3.843 | 2,512 |
| 2025-04-28 | 4.060 | 4.060 | 3.920 | 4.000 | 3.786 | 5,107 |
| 2025-04-25 | 4.080 | 4.120 | 4.060 | 4.120 | 3.899 | 2,775 |
| 2025-04-24 | 4.220 | 4.220 | 4.160 | 4.160 | 3.937 | 489 |
| 2025-04-23 | 4.060 | 4.100 | 4.040 | 4.040 | 3.824 | 3,441 |
| 2025-04-22 | 4.060 | 4.080 | 4.040 | 4.040 | 3.824 | 1,512 |
| 2025-04-16 | 4.100 | 4.120 | 4.100 | 4.120 | 3.899 | 4,000 |
| 2025-04-14 | 3.920 | 4.160 | 3.920 | 4.160 | 3.937 | 6,835 |
| 2025-04-11 | 3.880 | 4.180 | 3.880 | 4.060 | 3.843 | 6,596 |
| 2025-04-10 | 4.100 | 4.180 | 4.100 | 4.100 | 3.880 | 1,131 |
| 2025-04-09 | 4.100 | 4.100 | 4.060 | 4.060 | 3.843 | 200 |
| 2025-04-08 | 4.080 | 4.100 | 4.060 | 4.060 | 3.843 | 2,434 |
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.