Edel SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 4.180 | 4.180 | 4.160 | 4.180 | 3.713 | 1,556 |
| 2024-09-18 | 4.200 | 4.200 | 4.180 | 4.180 | 3.713 | 2,467 |
| 2024-09-17 | 4.260 | 4.280 | 4.260 | 4.280 | 3.802 | 566 |
| 2024-09-16 | 4.200 | 4.200 | 4.200 | 4.200 | 3.731 | 136 |
| 2024-09-13 | 4.260 | 4.260 | 4.240 | 4.240 | 3.766 | 2,234 |
| 2024-09-12 | 4.180 | 4.180 | 4.160 | 4.160 | 3.695 | 1,393 |
| 2024-09-11 | 4.200 | 4.200 | 4.180 | 4.180 | 3.713 | 1,240 |
| 2024-09-09 | 4.160 | 4.160 | 4.120 | 4.120 | 3.660 | 121 |
| 2024-09-06 | 4.240 | 4.240 | 4.180 | 4.180 | 3.713 | 60 |
| 2024-09-05 | 4.140 | 4.220 | 4.120 | 4.200 | 3.731 | 2,423 |
| 2024-09-04 | 4.240 | 4.260 | 4.220 | 4.220 | 3.748 | 306 |
| 2024-09-02 | 4.180 | 4.200 | 4.160 | 4.160 | 3.695 | 1,192 |
| 2024-08-29 | 4.160 | 4.180 | 4.160 | 4.180 | 3.713 | 1,574 |
| 2024-08-28 | 4.140 | 4.140 | 4.080 | 4.080 | 3.624 | 1,275 |
| 2024-08-27 | 4.280 | 4.280 | 4.160 | 4.200 | 3.731 | 2,065 |
| 2024-08-26 | 4.200 | 4.240 | 4.200 | 4.240 | 3.766 | 1,286 |
| 2024-08-23 | 4.140 | 4.160 | 4.140 | 4.160 | 3.695 | 1,619 |
| 2024-08-22 | 4.120 | 4.260 | 4.120 | 4.240 | 3.766 | 2,852 |
| 2024-08-21 | 4.180 | 4.180 | 4.140 | 4.140 | 3.677 | 150 |
| 2024-08-20 | 4.120 | 4.180 | 4.120 | 4.180 | 3.713 | 4,737 |
| 2024-08-19 | 3.920 | 4.200 | 3.840 | 4.200 | 3.731 | 5,048 |
| 2024-08-16 | 4.000 | 4.040 | 3.820 | 4.000 | 3.553 | 4,900 |
| 2024-08-15 | 4.000 | 4.060 | 4.000 | 4.060 | 3.606 | 1,500 |
| 2024-08-14 | 4.000 | 4.000 | 3.960 | 3.960 | 3.518 | 500 |
| 2024-08-13 | 3.920 | 4.000 | 3.920 | 3.960 | 3.518 | 4,541 |
| 2024-08-12 | 3.900 | 4.000 | 3.820 | 3.960 | 3.518 | 13,094 |
| 2024-08-09 | 4.160 | 4.160 | 3.860 | 3.900 | 3.464 | 34,800 |
| 2024-08-07 | 4.100 | 4.140 | 3.820 | 3.940 | 3.500 | 4,664 |
| 2024-08-06 | 4.080 | 4.200 | 4.080 | 4.200 | 3.731 | 1,980 |
| 2024-08-05 | 4.200 | 4.260 | 4.080 | 4.080 | 3.624 | 4,305 |
| 2024-08-02 | 4.200 | 4.360 | 4.200 | 4.360 | 3.873 | 2,725 |
| 2024-07-31 | 4.200 | 4.260 | 4.200 | 4.260 | 3.784 | 3,606 |
| 2024-07-30 | 4.200 | 4.200 | 4.140 | 4.180 | 3.713 | 1,500 |
| 2024-07-26 | 4.120 | 4.140 | 4.120 | 4.140 | 3.677 | 600 |
| 2024-07-24 | 4.320 | 4.320 | 4.160 | 4.180 | 3.713 | 4,151 |
| 2024-07-23 | 4.240 | 4.240 | 4.180 | 4.180 | 3.713 | 67 |
| 2024-07-22 | 4.240 | 4.260 | 4.180 | 4.180 | 3.713 | 1,198 |
| 2024-07-19 | 4.120 | 4.280 | 4.080 | 4.280 | 3.802 | 8,058 |
| 2024-07-16 | 4.220 | 4.220 | 4.080 | 4.120 | 3.660 | 4,343 |
| 2024-07-12 | 4.220 | 4.220 | 4.180 | 4.180 | 3.713 | 2,474 |
| 2024-07-11 | 4.200 | 4.200 | 4.180 | 4.180 | 3.713 | 1,916 |
| 2024-07-10 | 4.200 | 4.220 | 4.200 | 4.220 | 3.748 | 499 |
| 2024-07-09 | 4.220 | 4.220 | 4.200 | 4.200 | 3.731 | 163 |
| 2024-07-08 | 4.200 | 4.200 | 4.200 | 4.200 | 3.731 | 1,500 |
| 2024-07-05 | 4.200 | 4.220 | 4.100 | 4.140 | 3.677 | 3,160 |
| 2024-07-04 | 4.080 | 4.140 | 4.080 | 4.120 | 3.660 | 122 |
| 2024-07-03 | 4.100 | 4.180 | 4.080 | 4.160 | 3.695 | 1,254 |
| 2024-07-01 | 4.240 | 4.240 | 4.120 | 4.160 | 3.695 | 1,542 |
| 2024-06-28 | 4.160 | 4.160 | 4.100 | 4.140 | 3.677 | 2,640 |
| 2024-06-27 | 4.260 | 4.260 | 4.200 | 4.200 | 3.731 | 1,143 |
| 2024-06-25 | 4.200 | 4.200 | 4.200 | 4.200 | 3.731 | 500 |
| 2024-06-21 | 4.240 | 4.240 | 4.200 | 4.200 | 3.731 | 400 |
| 2024-06-20 | 4.260 | 4.260 | 4.260 | 4.260 | 3.784 | 53 |
| 2024-06-19 | 4.340 | 4.340 | 4.340 | 4.340 | 3.855 | 72 |
| 2024-06-18 | 4.280 | 4.320 | 4.220 | 4.260 | 3.784 | 2,743 |
| 2024-06-17 | 4.300 | 4.320 | 4.280 | 4.280 | 3.802 | 2,000 |
| 2024-06-14 | 4.200 | 4.320 | 4.200 | 4.320 | 3.837 | 1,940 |
| 2024-06-13 | 4.360 | 4.360 | 4.020 | 4.280 | 3.802 | 9,592 |
| 2024-06-12 | 4.480 | 4.480 | 4.380 | 4.460 | 3.962 | 3,495 |
| 2024-06-11 | 4.720 | 4.720 | 4.480 | 4.580 | 4.068 | 4,146 |
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.