Edel SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-27	4.780	4.920	4.780	4.840	4.840	1,108
2026-07-24	4.900	4.900	4.800	4.900	4.900	3,609
2026-07-23	4.900	4.900	4.700	4.900	4.900	1,077
2026-07-22	4.900	4.900	4.800	4.840	4.840	1,993
2026-07-21	4.800	4.900	4.800	4.900	4.900	265
2026-07-20	4.900	4.900	4.760	4.900	4.900	569
2026-07-17	4.900	4.900	4.760	4.840	4.840	1,396
2026-07-16	4.800	4.900	4.800	4.840	4.840	1,080
2026-07-15	4.880	4.900	4.860	4.860	4.860	1,631
2026-07-14	4.900	4.900	4.800	4.840	4.840	1,032
2026-07-13	4.680	4.900	4.680	4.900	4.900	869
2026-07-10	4.980	4.980	4.780	4.780	4.780	983
2026-07-09	5.050	5.100	5.050	5.050	5.050	4
2026-07-08	5.100	5.150	4.980	4.980	4.980	2,705
2026-07-07	4.980	5.150	4.980	5.100	5.100	12,965
2026-07-06	5.050	5.050	4.980	5.000	5.000	3,553
2026-07-03	5.000	5.050	4.920	4.960	4.960	5,084
2026-07-02	4.960	5.000	4.920	4.980	4.980	14,225
2026-07-01	4.800	4.960	4.700	4.960	4.960	2,518
2026-06-30	4.960	4.960	4.880	4.880	4.880	4
2026-06-29	4.960	4.960	4.880	4.880	4.880	535
2026-06-26	4.900	4.960	4.800	4.960	4.960	3,185
2026-06-25	4.800	4.880	4.800	4.800	4.800	1,332
2026-06-24	4.920	4.920	4.820	4.840	4.840	109
2026-06-23	4.620	4.860	4.620	4.860	4.860	1,709
2026-06-22	4.800	4.880	4.720	4.820	4.820	7,814
2026-06-19	4.920	4.920	4.920	4.920	4.920	87
2026-06-18	4.960	4.960	4.880	4.880	4.880	87
2026-06-17	4.960	4.960	4.760	4.960	4.960	5,969
2026-06-16	4.900	4.940	4.860	4.900	4.900	1,289
2026-06-15	4.940	4.940	4.800	4.840	4.840	3,270
2026-06-12	4.800	4.940	4.800	4.880	4.880	5,713
2026-06-11	4.860	4.860	4.860	4.860	4.860	118
2026-06-10	4.920	4.960	4.820	4.860	4.860	4,252
2026-06-09	4.920	4.920	4.820	4.880	4.880	1,084
2026-06-08	4.880	4.920	4.860	4.860	4.860	3,899
2026-06-05	4.880	4.880	4.800	4.880	4.880	3,653
2026-06-04	4.660	4.860	4.660	4.840	4.840	2,830
2026-06-03	4.840	4.880	4.760	4.760	4.760	4,764
2026-06-02	4.800	4.840	4.720	4.800	4.800	10,370
2026-06-01	4.620	4.800	4.620	4.720	4.720	5,857
2026-05-29	4.800	4.800	4.800	4.800	4.800	302
2026-05-28	4.600	4.760	4.600	4.760	4.760	2,156
2026-05-27	4.600	4.680	4.600	4.640	4.640	7,724
2026-05-26	4.580	4.620	4.580	4.620	4.620	6,447
2026-05-25	4.480	4.600	4.480	4.600	4.600	1,609
2026-05-22	4.480	4.540	4.480	4.540	4.540	7,211
2026-05-21	4.400	4.580	4.400	4.400	4.400	4,540
2026-05-20	4.340	4.480	4.340	4.420	4.420	450
2026-05-19	4.480	4.480	4.420	4.420	4.420	1,452
2026-05-18	4.300	4.380	4.300	4.380	4.380	52
2026-05-15	4.280	4.500	4.280	4.500	4.500	10,802
2026-05-14	4.200	4.340	4.160	4.260	4.260	1,271
2026-05-13	4.220	4.340	4.160	4.260	4.260	4,628
2026-05-12	4.320	4.320	4.220	4.300	4.300	3,536
2026-05-11	4.420	4.460	4.260	4.320	4.320	6,775

← NewerPage 2 of 3 · 130 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.