Edel SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.660	4.660	4.660	4.660	4.660	4,275
2026-10-22	4.660	4.720	4.600	4.680	4.680	4,275
2026-10-21	4.660	4.720	4.620	4.680	4.680	538
2026-10-20	4.640	4.720	4.620	4.660	4.660	3,253
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.