Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	4.340	4.360	4.340	4.360	3.873	134
2024-12-30	4.380	4.420	4.300	4.420	3.926	3,755
2024-12-27	4.480	4.480	4.480	4.480	3.979	20
2024-12-23	4.620	4.620	4.500	4.500	3.997	49
2024-12-20	4.440	4.520	4.420	4.520	4.015	1,789
2024-12-19	4.500	4.520	4.500	4.520	4.015	1,970
2024-12-18	4.520	4.520	4.520	4.520	4.015	116
2024-12-17	4.600	4.700	4.500	4.500	3.997	2,062
2024-12-16	4.600	4.600	4.500	4.540	4.033	1,508
2024-12-13	4.520	4.520	4.500	4.500	3.997	8
2024-12-12	4.420	4.620	4.420	4.620	4.104	4,921
2024-12-11	4.600	4.600	4.500	4.500	3.997	113
2024-12-10	4.560	4.600	4.460	4.460	3.962	1,104
2024-12-09	4.460	4.600	4.460	4.580	4.068	3,303
2024-12-06	4.500	4.580	4.500	4.560	4.050	1,627
2024-12-05	4.580	4.580	4.580	4.580	4.068	1,092
2024-12-03	4.780	4.800	4.740	4.740	4.210	3,444
2024-12-02	4.520	4.680	4.520	4.680	4.157	977
2024-11-29	4.520	4.580	4.520	4.580	4.068	20
2024-11-28	4.680	4.680	4.500	4.600	4.086	72
2024-11-27	4.520	4.580	4.520	4.580	4.068	4,491
2024-11-26	4.620	4.620	4.620	4.620	4.104	45
2024-11-25	4.680	4.680	4.680	4.680	4.157	40
2024-11-22	4.580	4.600	4.580	4.600	4.086	8
2024-11-21	4.720	4.720	4.680	4.680	4.157	1,100
2024-11-20	4.620	4.620	4.520	4.520	4.015	400
2024-11-19	4.500	4.520	4.500	4.520	4.015	187
2024-11-18	4.620	4.700	4.580	4.580	4.068	708
2024-11-15	4.580	4.600	4.580	4.600	4.086	10
2024-11-13	4.740	4.740	4.700	4.700	4.175	2,400
2024-11-12	4.620	4.660	4.620	4.660	4.139	700
2024-11-11	4.500	4.600	4.500	4.560	4.050	5,004
2024-11-07	4.500	4.500	4.440	4.440	3.944	300
2024-11-06	4.460	4.460	4.460	4.460	3.962	600
2024-11-04	4.460	4.480	4.400	4.460	3.962	307
2024-11-01	4.460	4.460	4.460	4.460	3.962	750
2024-10-30	4.500	4.600	4.440	4.440	3.944	3,243
2024-10-29	4.480	4.480	4.400	4.400	3.908	22
2024-10-28	4.500	4.500	4.320	4.380	3.891	272
2024-10-25	4.140	4.340	4.140	4.340	3.855	2,333
2024-10-24	4.300	4.380	4.220	4.220	3.748	1,589
2024-10-23	4.500	4.500	4.400	4.400	3.908	951
2024-10-22	4.500	4.500	4.500	4.500	3.997	138
2024-10-21	4.600	4.600	4.400	4.520	4.015	702
2024-10-18	4.620	4.620	4.520	4.600	4.086	2,719
2024-10-16	4.640	4.880	4.640	4.820	4.281	4,337
2024-10-15	4.540	4.640	4.480	4.540	4.033	1,601
2024-10-10	4.460	4.520	4.460	4.460	3.962	205
2024-10-09	4.420	4.460	4.420	4.460	3.962	701
2024-10-08	4.540	4.540	4.500	4.500	3.997	400
2024-10-04	4.500	4.500	4.460	4.460	3.962	2
2024-10-02	4.480	4.500	4.440	4.460	3.962	1,163
2024-10-01	4.480	4.500	4.280	4.460	3.962	4,109
2024-09-30	4.280	4.440	4.180	4.440	3.944	4,003
2024-09-27	4.480	4.480	4.360	4.380	3.891	1,573
2024-09-26	4.300	4.440	4.300	4.420	3.926	585
2024-09-25	4.240	4.260	4.240	4.260	3.784	130
2024-09-24	4.100	4.300	4.100	4.100	3.642	1,383
2024-09-23	4.100	4.160	4.100	4.160	3.695	144
2024-09-20	4.080	4.200	4.080	4.200	3.731	2,774

← NewerPage 8 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.