Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.620	4.640	4.600	4.600	4.600	1,227
2026-10-16	4.620	4.620	4.560	4.560	4.560	84
2026-10-15	4.620	4.680	4.560	4.620	4.620	1,725
2026-10-14	4.540	4.680	4.540	4.660	4.660	2,118
2026-10-13	4.560	4.580	4.420	4.520	4.520	703
2026-10-12	4.540	4.580	4.540	4.580	4.580	589
2026-10-09	4.560	4.620	4.540	4.540	4.540	589
2026-10-08	4.400	4.580	4.400	4.580	4.580	1,939
2026-10-07	4.540	4.620	4.520	4.540	4.540	47
2026-10-06	4.540	4.580	4.520	4.520	4.520	268
2026-10-05	4.460	4.620	4.460	4.620	4.620	392
2026-10-02	4.620	4.760	4.620	4.620	4.620	721
2026-10-01	4.700	4.760	4.640	4.640	4.640	2,000
2026-09-30	4.580	4.780	4.560	4.780	4.780	5,014
2026-09-29	4.620	4.700	4.540	4.620	4.620	2,565
2026-09-28	4.520	4.700	4.520	4.700	4.700	3,339
2026-09-25	4.460	4.500	4.460	4.500	4.500	1,180
2026-09-24	4.580	4.580	4.360	4.380	4.380	1,180
2026-09-23	4.600	4.660	4.340	4.660	4.660	543
2026-09-22	4.480	4.500	4.420	4.420	4.420	100
2026-09-21	4.360	4.580	4.360	4.460	4.460	1,870
2026-09-18	4.440	4.500	4.400	4.400	4.400	485
2026-09-17	4.460	4.500	4.440	4.440	4.440	860
2026-09-16	4.660	4.660	4.380	4.380	4.380	6,283
2026-09-15	4.660	4.660	4.440	4.560	4.560	2,647
2026-09-14	4.560	4.560	4.440	4.520	4.520	3,987
2026-09-11	4.560	4.600	4.500	4.560	4.560	676
2026-09-10	4.560	4.600	4.500	4.560	4.560	3,768
2026-09-09	4.560	4.600	4.560	4.600	4.600	318
2026-09-08	4.580	4.600	4.500	4.560	4.560	2,920
2026-09-07	4.560	4.600	4.560	4.600	4.600	5,017
2026-09-04	4.600	4.600	4.560	4.560	4.560	120
2026-09-03	4.580	4.580	4.520	4.520	4.520	237
2026-09-02	4.560	4.600	4.500	4.500	4.500	11,973
2026-09-01	4.580	4.620	4.480	4.480	4.480	7,638
2026-08-31	4.660	4.660	4.640	4.640	4.640	1
2026-08-28	4.600	4.600	4.500	4.580	4.580	2,161
2026-08-27	4.660	4.700	4.660	4.680	4.680	2,875
2026-08-26	4.620	4.700	4.600	4.640	4.640	4,133
2026-08-25	4.620	4.640	4.600	4.640	4.640	503
2026-08-24	4.700	4.700	4.620	4.620	4.620	8,152
2026-08-21	4.800	4.900	4.800	4.820	4.820	377
2026-08-20	4.860	4.860	4.860	4.860	4.860	3,610
2026-08-19	4.800	4.900	4.800	4.800	4.800	3,610
2026-08-18	4.940	4.940	4.820	4.820	4.820	3
2026-08-17	4.840	4.900	4.820	4.820	4.820	154
2026-08-14	4.820	4.820	4.660	4.740	4.740	252
2026-08-13	4.940	4.940	4.880	4.880	4.880	497
2026-08-12	4.940	4.940	4.940	4.940	4.940	206
2026-08-11	4.900	4.940	4.900	4.900	4.900	13,956
2026-08-10	4.800	4.900	4.800	4.900	4.900	3,978
2026-08-07	4.760	4.760	4.760	4.760	4.760	1,157
2026-08-06	4.840	4.880	4.780	4.780	4.780	1,157
2026-08-05	4.780	4.780	4.780	4.780	4.780	1,600
2026-08-04	4.800	4.900	4.660	4.780	4.780	1,600
2026-08-03	4.840	4.900	4.800	4.800	4.800	1,240
2026-07-31	4.860	4.920	4.760	4.760	4.760	506
2026-07-30	4.720	4.740	4.400	4.740	4.740	25,102
2026-07-29	4.780	4.900	4.780	4.820	4.820	1,726
2026-07-28	4.920	4.920	4.840	4.880	4.880	3,377

Page 1 of 5 · 245 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.