Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	4.000	4.100	3.740	4.040	3.824	6,758
2025-04-04	4.320	4.320	4.280	4.280	4.051	35
2025-04-03	4.300	4.300	4.160	4.160	3.937	408
2025-04-02	4.420	4.420	4.220	4.220	3.994	9,088
2025-04-01	4.580	4.580	4.340	4.480	4.240	2,317
2025-03-31	4.660	4.660	4.540	4.580	4.335	1,860
2025-03-28	4.820	4.820	4.560	4.560	4.316	8,270
2025-03-27	4.860	4.940	4.820	4.880	4.335	39,095
2025-03-26	4.800	4.880	4.800	4.880	4.335	62,087
2025-03-25	4.760	4.820	4.720	4.760	4.228	13,142
2025-03-24	4.820	4.840	4.800	4.820	4.281	20,329
2025-03-21	4.800	4.820	4.720	4.720	4.193	10,700
2025-03-20	4.840	4.860	4.660	4.660	4.139	5,418
2025-03-19	4.820	4.840	4.760	4.800	4.264	11,880
2025-03-18	4.800	4.840	4.760	4.780	4.246	26,654
2025-03-17	4.780	4.800	4.740	4.780	4.246	14,185
2025-03-14	4.720	4.780	4.660	4.720	4.193	16,733
2025-03-13	4.740	4.740	4.600	4.720	4.193	3,764
2025-03-12	4.600	4.760	4.600	4.700	4.175	6,528
2025-03-11	4.700	4.760	4.700	4.700	4.175	10,155
2025-03-10	4.680	4.700	4.600	4.640	4.122	4,316
2025-03-07	4.700	4.700	4.580	4.640	4.122	5,662
2025-03-06	4.620	4.700	4.620	4.680	4.157	8,185
2025-03-05	4.580	4.580	4.440	4.560	4.050	5,812
2025-03-04	4.640	4.640	4.580	4.620	4.104	4,118
2025-03-03	4.500	4.600	4.400	4.600	4.086	8,192
2025-02-27	4.600	4.640	4.600	4.600	4.086	2,335
2025-02-26	4.500	4.560	4.500	4.560	4.050	1,818
2025-02-25	4.540	4.600	4.500	4.560	4.050	2,700
2025-02-24	4.560	4.560	4.540	4.560	4.050	838
2025-02-21	4.580	4.600	4.580	4.580	4.068	251
2025-02-20	4.600	4.600	4.560	4.580	4.068	1,191
2025-02-19	4.640	4.640	4.540	4.580	4.068	2,116
2025-02-17	4.500	4.640	4.420	4.640	4.122	10,535
2025-02-14	4.600	4.620	4.560	4.560	4.050	1,391
2025-02-13	4.600	4.620	4.600	4.620	4.104	1,881
2025-02-12	4.560	4.620	4.560	4.560	4.050	5,102
2025-02-10	4.440	4.560	4.320	4.560	4.050	4,282
2025-02-07	4.580	4.600	4.500	4.540	4.033	2,584
2025-02-06	4.540	4.580	4.540	4.540	4.033	8,500
2025-02-05	4.360	4.520	4.360	4.520	4.015	2,750
2025-02-03	4.420	4.460	4.320	4.460	3.962	4,644
2025-01-31	4.520	4.520	4.460	4.460	3.962	1,500
2025-01-30	4.520	4.520	4.520	4.520	4.015	783
2025-01-29	4.420	4.520	4.420	4.520	4.015	4,531
2025-01-28	4.260	4.360	4.260	4.360	3.873	2,200
2025-01-27	4.240	4.480	4.240	4.480	3.979	2,233
2025-01-24	4.300	4.480	4.300	4.440	3.944	1,631
2025-01-23	4.460	4.480	4.340	4.340	3.855	743
2025-01-20	4.320	4.380	4.300	4.380	3.891	3,097
2025-01-17	4.380	4.400	4.380	4.400	3.908	3,598
2025-01-16	4.380	4.380	4.340	4.340	3.855	688
2025-01-15	4.460	4.460	4.280	4.280	3.802	3,460
2025-01-14	4.380	4.380	4.320	4.380	3.891	1,000
2025-01-13	4.480	4.580	4.360	4.420	3.926	7,243
2025-01-10	4.360	4.460	4.320	4.420	3.926	6,406
2025-01-09	4.440	4.440	4.340	4.400	3.908	1,006
2025-01-08	4.300	4.360	4.280	4.360	3.873	1,500
2025-01-07	4.340	4.360	4.300	4.360	3.873	3,371
2025-01-03	4.300	4.340	4.300	4.340	3.855	1,000

← NewerPage 7 of 19 · 1,086 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.