XETRA - Delayed Quote
EUR
Edel SE & Co. KGaA (EDL.DE)
4.7600
+0.1000
(+2.15%)
At close: 5:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
4.7400
4.7400
4.5600
4.6600
4.6600
2,633
Nov 6, 2026
4.7000
4.8400
4.6200
4.7200
4.7200
10,013
Nov 5, 2026
4.7000
4.7800
4.6200
4.7000
4.7000
5,164
Nov 4, 2026
4.6600
4.7000
4.6200
4.7000
4.7000
332
Nov 3, 2026
4.6800
4.7600
4.6000
4.6600
4.6600
280
Nov 2, 2026
4.7000
4.7600
4.7000
4.7400
4.7400
16,969
Oct 30, 2026
4.6400
4.7200
4.6400
4.7000
4.7000
2,620
Oct 29, 2026
4.6600
4.6600
4.6000
4.6600
4.6600
49
Oct 28, 2026
4.7200
4.7200
4.6800
4.7200
4.7200
237
Oct 27, 2026
4.6600
4.7200
4.6000
4.6600
4.6600
1,403
Oct 26, 2026
4.7200
4.7400
4.6400
4.6400
4.6400
2,258
Oct 23, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
-
Oct 22, 2026
4.6600
4.7200
4.6000
4.6800
4.6800
4,275
Oct 21, 2026
4.6600
4.7200
4.6200
4.6800
4.6800
538
Oct 20, 2026
4.6400
4.7200
4.6200
4.6600
4.6600
3,253
Oct 19, 2026
4.6200
4.6400
4.6000
4.6000
4.6000
1,227
Oct 16, 2026
4.6200
4.6200
4.5600
4.5600
4.5600
84
Oct 15, 2026
4.6200
4.6800
4.5600
4.6200
4.6200
1,725
Oct 14, 2026
4.5400
4.6800
4.5400
4.6600
4.6600
2,118
Oct 13, 2026
4.5600
4.5800
4.4200
4.5200
4.5200
703
Oct 12, 2026
4.5400
4.5800
4.5400
4.5800
4.5800
-
Oct 9, 2026
4.5600
4.6200
4.5400
4.5400
4.5400
589
Oct 8, 2026
4.4000
4.5800
4.4000
4.5800
4.5800
1,939
Oct 7, 2026
4.5400
4.6200
4.5200
4.5400
4.5400
47
Oct 6, 2026
4.5400
4.5800
4.5200
4.5200
4.5200
268
Oct 5, 2026
4.4600
4.6200
4.4600
4.6200
4.6200
392
Oct 2, 2026
4.6200
4.7600
4.6200
4.6200
4.6200
721
Oct 1, 2026
4.7000
4.7600
4.6400
4.6400
4.6400
2,000
Sep 30, 2026
4.5800
4.7800
4.5600
4.7800
4.7800
5,014
Sep 29, 2026
4.6200
4.7000
4.5400
4.6200
4.6200
2,565
Sep 28, 2026
4.5200
4.7000
4.5200
4.7000
4.7000
3,339
Sep 25, 2026
4.4600
4.5000
4.4600
4.5000
4.5000
-
Sep 24, 2026
4.5800
4.5800
4.3600
4.3800
4.3800
1,180
Sep 23, 2026
4.6000
4.6600
4.3400
4.6600
4.6600
543
Sep 22, 2026
4.4800
4.5000
4.4200
4.4200
4.4200
100
Sep 21, 2026
4.3600
4.5800
4.3600
4.4600
4.4600
1,870
Sep 18, 2026
4.4400
4.5000
4.4000
4.4000
4.4000
485
Sep 17, 2026
4.4600
4.5000
4.4400
4.4400
4.4400
860
Sep 16, 2026
4.6600
4.6600
4.3800
4.3800
4.3800
6,283
Sep 15, 2026
4.6600
4.6600
4.4400
4.5600
4.5600
2,647
Sep 14, 2026
4.5600
4.5600
4.4400
4.5200
4.5200
3,987
Sep 11, 2026
4.5600
4.6000
4.5000
4.5600
4.5600
676
Sep 10, 2026
4.5600
4.6000
4.5000
4.5600
4.5600
3,768
Sep 9, 2026
4.5600
4.6000
4.5600
4.6000
4.6000
318
Sep 8, 2026
4.5800
4.6000
4.5000
4.5600
4.5600
2,920
Sep 7, 2026
4.5600
4.6000
4.5600
4.6000
4.6000
5,017
Sep 4, 2026
4.6000
4.6000
4.5600
4.5600
4.5600
120
Sep 3, 2026
4.5800
4.5800
4.5200
4.5200
4.5200
237
Sep 2, 2026
4.5600
4.6000
4.5000
4.5000
4.5000
11,973
Sep 1, 2026
4.5800
4.6200
4.4800
4.4800
4.4800
7,638
Aug 31, 2026
4.6600
4.6600
4.6400
4.6400
4.6400
1
Aug 28, 2026
4.6000
4.6000
4.5000
4.5800
4.5800
2,161
Aug 27, 2026
4.6600
4.7000
4.6600
4.6800
4.6800
2,875
Aug 26, 2026
4.6200
4.7000
4.6000
4.6400
4.6400
4,133
Aug 25, 2026
4.6200
4.6400
4.6000
4.6400
4.6400
503
Aug 24, 2026
4.7000
4.7000
4.6200
4.6200
4.6200
8,152
Aug 21, 2026
4.8000
4.9000
4.8000
4.8200
4.8200
377
Aug 20, 2026
4.8600
4.8600
4.8600
4.8600
4.8600
-
Aug 19, 2026
4.8000
4.9000
4.8000
4.8000
4.8000
3,610
Aug 18, 2026
4.9400
4.9400
4.8200
4.8200
4.8200
3
Aug 17, 2026
4.8400
4.9000
4.8200
4.8200
4.8200
154
Aug 14, 2026
4.8200
4.8200
4.6600
4.7400
4.7400
252
Aug 13, 2026
4.9400
4.9400
4.8800
4.8800
4.8800
497
Aug 12, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
206
Aug 11, 2026
4.9000
4.9400
4.9000
4.9000
4.9000
13,956
Aug 10, 2026
4.8000
4.9000
4.8000
4.9000
4.9000
3,978
Aug 7, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
-
Aug 6, 2026
4.8400
4.8800
4.7800
4.7800
4.7800
1,157
Aug 5, 2026
4.7800
4.7800
4.7800
4.7800
4.7800
-
Aug 4, 2026
4.8000
4.9000
4.6600
4.7800
4.7800
1,600
Aug 3, 2026
4.8400
4.9000
4.8000
4.8000
4.8000
1,240
Jul 31, 2026
4.8600
4.9200
4.7600
4.7600
4.7600
506
Jul 30, 2026
4.7200
4.7400
4.4000
4.7400
4.7400
25,102
Jul 29, 2026
4.7800
4.9000
4.7800
4.8200
4.8200
1,726
Jul 28, 2026
4.9200
4.9200
4.8400
4.8800
4.8800
3,377
Jul 27, 2026
4.7800
4.9200
4.7800
4.8400
4.8400
1,108
Jul 24, 2026
4.9000
4.9000
4.8000
4.9000
4.9000
3,609
Jul 23, 2026
4.9000
4.9000
4.7000
4.9000
4.9000
1,077
Jul 22, 2026
4.9000
4.9000
4.8000
4.8400
4.8400
1,993
Jul 21, 2026
4.8000
4.9000
4.8000
4.9000
4.9000
265
Jul 20, 2026
4.9000
4.9000
4.7600
4.9000
4.9000
569
Jul 17, 2026
4.9000
4.9000
4.7600
4.8400
4.8400
1,396
Jul 16, 2026
4.8000
4.9000
4.8000
4.8400
4.8400
1,080
Jul 15, 2026
4.8800
4.9000
4.8600
4.8600
4.8600
1,631
Jul 14, 2026
4.9000
4.9000
4.8000
4.8400
4.8400
1,032
Jul 13, 2026
4.6800
4.9000
4.6800
4.9000
4.9000
869
Jul 10, 2026
4.9800
4.9800
4.7800
4.7800
4.7800
983
Jul 9, 2026
5.0500
5.1000
5.0500
5.0500
5.0500
4
Jul 8, 2026
5.1000
5.1500
4.9800
4.9800
4.9800
2,705
Jul 7, 2026
4.9800
5.1500
4.9800
5.1000
5.1000
12,965
Jul 6, 2026
5.0500
5.0500
4.9800
5.0000
5.0000
3,553
Jul 3, 2026
5.0000
5.0500
4.9200
4.9600
4.9600
5,084
Jul 2, 2026
4.9600
5.0000
4.9200
4.9800
4.9800
14,225
Jul 1, 2026
4.8000
4.9600
4.7000
4.9600
4.9600
2,518
Jun 30, 2026
4.9600
4.9600
4.8800
4.8800
4.8800
4
Jun 29, 2026
4.9600
4.9600
4.8800
4.8800
4.8800
535
Jun 26, 2026
4.9000
4.9600
4.8000
4.9600
4.9600
3,185
Jun 25, 2026
4.8000
4.8800
4.8000
4.8000
4.8000
1,332
Jun 24, 2026
4.9200
4.9200
4.8200
4.8400
4.8400
109
Jun 23, 2026
4.6200
4.8600
4.6200
4.8600
4.8600
1,709
Jun 22, 2026
4.8000
4.8800
4.7200
4.8200
4.8200
7,814
Jun 19, 2026
4.9200
4.9200
4.9200
4.9200
4.9200
-
Jun 18, 2026
4.9600
4.9600
4.8800
4.8800
4.8800
87
Jun 17, 2026
4.9600
4.9600
4.7600
4.9600
4.9600
5,969
Jun 16, 2026
4.9000
4.9400
4.8600
4.9000
4.9000
1,289
Jun 15, 2026
4.9400
4.9400
4.8000
4.8400
4.8400
3,270
Jun 12, 2026
4.8000
4.9400
4.8000
4.8800
4.8800
5,713
Jun 11, 2026
4.8600
4.8600
4.8600
4.8600
4.8600
118
Jun 10, 2026
4.9200
4.9600
4.8200
4.8600
4.8600
4,252
Jun 9, 2026
4.9200
4.9200
4.8200
4.8800
4.8800
1,084
Jun 8, 2026
4.8800
4.9200
4.8600
4.8600
4.8600
3,899
Jun 5, 2026
4.8800
4.8800
4.8000
4.8800
4.8800
3,653
Jun 4, 2026
4.6600
4.8600
4.6600
4.8400
4.8400
2,830
Jun 3, 2026
4.8400
4.8800
4.7600
4.7600
4.7600
4,764
Jun 2, 2026
4.8000
4.8400
4.7200
4.8000
4.8000
10,370
Jun 1, 2026
4.6200
4.8000
4.6200
4.7200
4.7200
5,857
May 29, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
302
May 28, 2026
4.6000
4.7600
4.6000
4.7600
4.7600
2,156
May 27, 2026
4.6000
4.6800
4.6000
4.6400
4.6400
7,724
May 26, 2026
4.5800
4.6200
4.5800
4.6200
4.6200
6,447
May 25, 2026
4.4800
4.6000
4.4800
4.6000
4.6000
1,609
May 22, 2026
4.4800
4.5400
4.4800
4.5400
4.5400
7,211
May 21, 2026
4.4000
4.5800
4.4000
4.4000
4.4000
4,540
May 20, 2026
4.3400
4.4800
4.3400
4.4200
4.4200
450
May 19, 2026
4.4800
4.4800
4.4200
4.4200
4.4200
1,452
May 18, 2026
4.3000
4.3800
4.3000
4.3800
4.3800
52
May 15, 2026
4.2800
4.5000
4.2800
4.5000
4.5000
10,802
May 14, 2026
4.2000
4.3400
4.1600
4.2600
4.2600
1,271
May 13, 2026
4.2200
4.3400
4.1600
4.2600
4.2600
4,628
May 12, 2026
4.3200
4.3200
4.2200
4.3000
4.3000
3,536
May 11, 2026
4.4200
4.4600
4.2600
4.3200
4.3200
6,775
May 8, 2026
4.2000
4.4400
4.2000
4.3400
4.3400
4,185
May 7, 2026
4.6200
4.6200
4.0000
4.0200
4.0200
33,283
May 6, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
May 5, 2026
4.6600
4.6600
4.6000
4.6400
4.6400
7,449
May 4, 2026
4.7600
4.8200
4.6400
4.6800
4.6800
4,280
Apr 30, 2026
4.7000
4.7600
4.7000
4.7600
4.7600
9
Apr 29, 2026
4.7600
4.7600
4.6400
4.7200
4.7200
76
Apr 28, 2026
4.7200
4.7400
4.6400
4.7400
4.7400
2,636
Apr 27, 2026
4.7800
4.8200
4.6800
4.7200
4.7200
3,064
Apr 24, 2026
4.7000
4.8200
4.6800
4.7400
4.7400
7,130
Apr 23, 2026
5.0000
5.0000
4.7800
4.7800
4.7800
3,894
Apr 22, 2026
4.8600
4.9600
4.8600
4.9600
4.9600
433
Apr 21, 2026
5.0500
5.0500
4.8400
4.9000
4.9000
6,940
Apr 20, 2026
5.1000
5.1500
5.1000
5.1500
5.1500
500
Apr 17, 2026
5.2500
5.3000
5.0500
5.1000
5.1000
3,087
Apr 16, 2026
5.2500
5.3500
5.2500
5.3500
5.3500
3,267
Apr 15, 2026
5.3000
5.3000
5.2000
5.3000
5.3000
5,133
Apr 14, 2026
5.2000
5.3500
5.2000
5.3000
5.3000
26,731
Apr 13, 2026
5.2000
5.2500
5.2000
5.2500
5.2500
20,558
Apr 10, 2026
5.2000
5.2500
5.2000
5.2500
5.2500
1,462
Apr 9, 2026
5.1000
5.2500
5.1000
5.2500
5.2500
2,870
Apr 8, 2026
4.8800
5.2000
4.8800
5.2000
5.2000
14,748
Apr 7, 2026
4.7200
4.9200
4.7200
4.9000
4.9000
2,757
Apr 2, 2026
4.9200
4.9800
4.7600
4.7600
4.7600
146
Apr 1, 2026
4.8000
4.8000
4.7000
4.7600
4.7600
3,432
Mar 31, 2026
4.7800
4.8000
4.6400
4.7600
4.7600
1,261
Mar 30, 2026
4.9800
4.9800
4.7800
4.8200
4.8200
5,918
Mar 27, 2026
5.1500
5.1500
5.0500
5.0500
5.0500
167
Mar 26, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
4.8800
5.3000
4.8800
5.2000
5.2000
10,238
Mar 25, 2026
5.7000
5.7000
5.5000
5.6000
5.3000
5,609
Mar 24, 2026
5.3000
5.7000
5.3000
5.7000
5.3946
7,309
Mar 23, 2026
5.6500
5.6500
5.1500
5.2500
4.9688
10,600
Mar 20, 2026
5.7000
5.7000
5.6000
5.6500
5.3473
2,913
Mar 19, 2026
5.6000
5.7000
5.6000
5.6500
5.3473
3,846
Mar 18, 2026
5.7000
5.7000
5.6000
5.6500
5.3473
9,972
Mar 17, 2026
5.4500
5.7000
5.4500
5.7000
5.3946
6,613
Mar 16, 2026
5.6000
5.6500
5.3500
5.5500
5.2527
9,783
Mar 13, 2026
5.6000
5.7000
5.6000
5.6500
5.3473
1,608
Mar 12, 2026
5.5500
5.7000
5.5500
5.6500
5.3473
5,010
Mar 11, 2026
5.4000
5.6500
5.4000
5.6500
5.3473
1,270
Mar 10, 2026
5.6000
5.6500
5.3500
5.4000
5.1107
5,736
Mar 9, 2026
5.6500
5.6500
5.4000
5.5000
5.2054
4,461
Mar 6, 2026
5.3500
5.6500
5.3500
5.6500
5.3473
40,916
Mar 5, 2026
5.5500
5.7000
5.3500
5.5000
5.2054
19,835
Mar 4, 2026
5.5500
5.5500
5.3500
5.4500
5.1580
8,170
Mar 3, 2026
5.5000
5.6000
5.3500
5.6000
5.3000
7,714
Mar 2, 2026
5.6000
5.6000
5.5000
5.5500
5.2527
18,228
Feb 27, 2026
5.6000
5.6000
5.5000
5.5000
5.2054
2,357
Feb 26, 2026
5.5500
5.6500
5.5000
5.5000
5.2054
11,075
Feb 25, 2026
5.3000
5.6000
5.3000
5.5000
5.2054
48,465
Feb 24, 2026
5.4500
5.5000
5.3500
5.3500
5.0634
23,062
Feb 23, 2026
5.3500
5.5000
5.3500
5.3500
5.0634
27,163
Feb 20, 2026
5.2500
5.3000
5.2500
5.3000
5.0161
19,130
Feb 19, 2026
5.2000
5.2500
5.1500
5.2500
4.9688
2,608
Feb 18, 2026
5.2000
5.3000
5.1500
5.2000
4.9214
6,130
Feb 17, 2026
5.2500
5.3000
5.2000
5.3000
5.0161
2,127
Feb 16, 2026
5.2500
5.3000
5.2000
5.2500
4.9688
3,443
Feb 13, 2026
5.2500
5.2500
5.2000
5.2000
4.9214
3,663
Feb 12, 2026
5.2500
5.2500
5.2500
5.2500
4.9688
7,695
Feb 11, 2026
5.1500
5.2500
5.1500
5.2000
4.9214
2,014
Feb 10, 2026
5.2500
5.3000
5.2500
5.3000
5.0161
1,108
Feb 9, 2026
5.1500
5.2500
5.1500
5.2000
4.9214
12,340
Feb 6, 2026
5.2000
5.2000
5.1500
5.2000
4.9214
3,651
Feb 5, 2026
5.2000
5.2000
5.0500
5.0500
4.7795
1,507
Feb 4, 2026
5.2000
5.2000
4.9800
4.9800
4.7132
7,706
Feb 3, 2026
5.1500
5.2000
5.1000
5.2000
4.9214
11,122
Feb 2, 2026
5.1000
5.1500
5.1000
5.1000
4.8268
2,812
Jan 30, 2026
5.1000
5.2500
5.1000
5.2500
4.9688
10,731
Jan 29, 2026
5.1500
5.2500
5.0500
5.1500
4.8741
32,921
Jan 28, 2026
5.0000
5.1500
5.0000
5.1000
4.8268
3,008
Jan 27, 2026
4.9400
5.1500
4.9200
5.1500
4.8741
5,510
Jan 26, 2026
5.1000
5.1000
5.0000
5.0000
4.7321
2,025
Jan 23, 2026
5.0500
5.1000
5.0000
5.0000
4.7321
1,588
Jan 22, 2026
5.0500
5.1000
5.0000
5.0000
4.7321
3,411
Jan 21, 2026
4.9000
5.1000
4.9000
4.9600
4.6943
2,112
Jan 20, 2026
5.0500
5.1500
4.9000
5.0000
4.7321
14,508
Jan 19, 2026
5.0000
5.0500
4.9800
4.9800
4.7132
5,771
Jan 16, 2026
5.0500
5.1500
5.0500
5.1000
4.8268
16,303
Jan 15, 2026
5.0000
5.0500
4.8800
5.0000
4.7321
9,019
Jan 14, 2026
5.0000
5.0500
4.9600
4.9600
4.6943
8,822
Jan 13, 2026
5.0000
5.0500
4.9200
5.0000
4.7321
3,280
Jan 12, 2026
4.9400
5.0500
4.8600
5.0500
4.7795
18,321
Jan 9, 2026
4.7600
5.0500
4.7400
4.9000
4.6375
33,223
Jan 8, 2026
4.6600
4.7600
4.6600
4.7200
4.4671
26,255
Jan 7, 2026
4.6000
4.6600
4.5800
4.6400
4.3914
28,961
Jan 6, 2026
4.6000
4.6000
4.5600
4.5600
4.3157
2,015
Jan 5, 2026
4.5800
4.5800
4.5600
4.5600
4.3157
50
Jan 2, 2026
4.5000
4.6000
4.5000
4.5600
4.3157
142
Dec 30, 2025
4.5800
4.5800
4.5000
4.5600
4.3157
2,197
Dec 29, 2025
4.4400
4.5800
4.4400
4.5800
4.3346
30,407
Dec 23, 2025
4.4200
4.4200
4.3800
4.3800
4.1454
31
Dec 22, 2025
4.4400
4.4400
4.3800
4.3800
4.1454
504
Dec 19, 2025
4.3600
4.3800
4.3600
4.3800
4.1454
350
Dec 18, 2025
4.4000
4.4800
4.1600
4.3800
4.1454
46,410
Dec 17, 2025
4.3000
4.4200
4.3000
4.4200
4.1832
15,676
Dec 16, 2025
4.2600
4.2600
4.2600
4.2600
4.0318
-
Dec 15, 2025
4.2400
4.2600
4.2400
4.2400
4.0129
1,250
Dec 12, 2025
4.3000
4.3000
4.3000
4.3000
4.0696
-
Dec 11, 2025
4.3000
4.3600
4.3000
4.3200
4.0886
4,576
Dec 10, 2025
4.2200
4.3000
4.2200
4.3000
4.0696
4,978
Dec 9, 2025
4.3000
4.3200
4.3000
4.3000
4.0696
3,486
Dec 8, 2025
4.3600
4.3600
4.3000
4.3000
4.0696
10
Dec 5, 2025
4.3600
4.3600
4.3200
4.3200
4.0886
1,700
Dec 4, 2025
4.3000
4.3000
4.3000
4.3000
4.0696
-
Dec 3, 2025
4.3600
4.3800
4.3000
4.3000
4.0696
295
Dec 2, 2025
4.3800
4.3800
4.2800
4.3000
4.0696
5,706
Dec 1, 2025
4.3800
4.3800
4.3000
4.3000
4.0696
3,517
Nov 28, 2025
4.3800
4.3800
4.2200
4.2200
3.9939
1,335
Nov 27, 2025
4.2400
4.2400
4.2400
4.2400
4.0129
473
Nov 26, 2025
4.3800
4.3800
4.3400
4.3400
4.1075
750
Nov 25, 2025
4.3000
4.3000
4.3000
4.3000
4.0696
-
Nov 24, 2025
4.2800
4.3800
4.2800
4.3000
4.0696
400
Nov 21, 2025
4.3200
4.3200
4.3200
4.3200
4.0886
-
Nov 20, 2025
4.2000
4.3800
4.2000
4.3400
4.1075
1,305
Nov 19, 2025
4.3600
4.3600
4.3000
4.3000
4.0696
250
Nov 18, 2025
4.2000
4.3000
4.2000
4.2800
4.0507
97
Nov 17, 2025
4.3600
4.3600
4.2000
4.2600
4.0318
451
Nov 14, 2025
4.2200
4.3000
4.2200
4.2800
4.0507
500
Nov 13, 2025
4.3000
4.3000
4.3000
4.3000
4.0696
-
Nov 12, 2025
4.3000
4.3000
4.3000
4.3000
4.0696
-
Nov 11, 2025
4.3000
4.3000
4.3000
4.3000
4.0696
-
Nov 10, 2025
4.3400
4.3400
4.3400
4.3400
4.1075
800
