Edel SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 4.100 | 4.300 | 4.000 | 4.300 | 3.251 | 9,350 |
| 2021-11-01 | 4.120 | 4.260 | 3.980 | 4.200 | 3.176 | 6,265 |
| 2021-10-29 | 4.080 | 4.220 | 3.900 | 4.220 | 3.191 | 4,847 |
| 2021-10-28 | 4.140 | 4.180 | 4.000 | 4.180 | 3.160 | 10,394 |
| 2021-10-27 | 3.900 | 4.140 | 3.900 | 4.140 | 3.130 | 11,162 |
| 2021-10-26 | 3.940 | 4.000 | 3.940 | 4.000 | 3.024 | 1,802 |
| 2021-10-25 | 3.740 | 3.840 | 3.740 | 3.840 | 2.903 | 310 |
| 2021-10-22 | 3.740 | 3.840 | 3.740 | 3.840 | 2.903 | 912 |
| 2021-10-21 | 3.720 | 3.820 | 3.720 | 3.800 | 2.873 | 1,359 |
| 2021-10-20 | 3.880 | 3.880 | 3.720 | 3.820 | 2.888 | 775 |
| 2021-10-19 | 3.740 | 4.000 | 3.720 | 3.980 | 3.009 | 10,414 |
| 2021-10-18 | 4.100 | 4.100 | 3.800 | 4.000 | 3.024 | 3,423 |
| 2021-10-15 | 3.880 | 3.880 | 3.780 | 3.820 | 2.888 | 8,843 |
| 2021-10-14 | 3.980 | 4.020 | 3.940 | 4.020 | 3.039 | 9,594 |
← NewerPage 19 of 19 · 1,094 trading days
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.