Edel SE & Co. KGaA (EDL.DE) XETRA
4.76
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.92 | 4.76 | 4.76 | 4.98 | 4.76 | 146 |
| April 01, 2026 | 4.8 | 4.76 | 4.76 | 4.8 | 4.7 | 3,132 |
| March 31, 2026 | 4.78 | 4.76 | 4.76 | 4.8 | 4.64 | 1,261 |
| March 30, 2026 | 4.98 | 4.82 | 4.82 | 4.98 | 4.78 | 5,913 |
| March 27, 2026 | 5.15 | 5.05 | 5.05 | 5.15 | 5.05 | 167 |
| March 26, 2026 | 4.88 | 5.2 | 5.2 | 5.3 | 4.88 | 9,988 |
| March 25, 2026 | 5.7 | 5.6 | 5.6 | 5.7 | 5.5 | 5,609 |
| March 24, 2026 | 5.3 | 5.7 | 5.7 | 5.7 | 5.3 | 7,309 |
| March 23, 2026 | 5.65 | 5.25 | 5.25 | 5.65 | 5.15 | 10,600 |
| March 20, 2026 | 5.7 | 5.65 | 5.65 | 5.7 | 5.6 | 2,913 |
| March 19, 2026 | 5.6 | 5.65 | 5.65 | 5.7 | 5.6 | 3,846 |
| March 18, 2026 | 5.7 | 5.65 | 5.65 | 5.7 | 5.6 | 9,972 |
| March 17, 2026 | 5.45 | 5.7 | 5.7 | 5.7 | 5.45 | 6,209 |
| March 16, 2026 | 5.6 | 5.55 | 5.55 | 5.65 | 5.35 | 9,783 |
| March 13, 2026 | 5.6 | 5.65 | 5.65 | 5.7 | 5.6 | 1,488 |
| March 12, 2026 | 5.55 | 5.65 | 5.65 | 5.7 | 5.55 | 5,010 |
| March 11, 2026 | 5.4 | 5.65 | 5.65 | 5.65 | 5.4 | 1,270 |
| March 10, 2026 | 5.6 | 5.4 | 5.4 | 5.65 | 5.35 | 5,386 |
| March 09, 2026 | 5.65 | 5.5 | 5.5 | 5.65 | 5.4 | 4,461 |
| March 06, 2026 | 5.35 | 5.65 | 5.65 | 5.65 | 5.35 | 40,916 |
| March 05, 2026 | 5.55 | 5.5 | 5.5 | 5.7 | 5.35 | 19,835 |
| March 04, 2026 | 5.55 | 5.45 | 5.45 | 5.55 | 5.35 | 8,170 |
| March 03, 2026 | 5.5 | 5.6 | 5.6 | 5.6 | 5.35 | 6,321 |
| March 02, 2026 | 5.6 | 5.55 | 5.55 | 5.6 | 5.5 | 18,228 |
| February 27, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.5 | 2,357 |
| February 26, 2026 | 5.55 | 5.5 | 5.5 | 5.65 | 5.5 | 11,075 |
| February 25, 2026 | 5.3 | 5.5 | 5.5 | 5.6 | 5.3 | 48,465 |
| February 24, 2026 | 5.45 | 5.35 | 5.35 | 5.5 | 5.35 | 23,062 |
| February 23, 2026 | 5.35 | 5.35 | 5.35 | 5.5 | 5.35 | 27,163 |
| February 20, 2026 | 5.25 | 5.3 | 0 | 5.3 | 5.25 | 19,130 |
| February 19, 2026 | 5.2 | 5.25 | 0 | 5.25 | 5.15 | 2,608 |
| February 18, 2026 | 5.2 | 5.2 | 0 | 5.3 | 5.15 | 6,130 |
| February 17, 2026 | 5.25 | 5.3 | 0 | 5.3 | 5.2 | 2,127 |
| February 16, 2026 | 5.25 | 5.25 | 0 | 5.3 | 5.2 | 3,443 |
| February 13, 2026 | 5.25 | 5.2 | 0 | 5.25 | 5.2 | 3,663 |
| February 12, 2026 | 5.25 | 5.25 | 0 | 5.25 | 5.25 | 7,695 |
| February 11, 2026 | 5.15 | 5.2 | 0 | 5.25 | 5.15 | 2,014 |
| February 10, 2026 | 5.25 | 5.3 | 0 | 5.3 | 5.25 | 1,108 |
| February 09, 2026 | 5.15 | 5.2 | 0 | 5.25 | 5.15 | 12,340 |
| February 06, 2026 | 5.2 | 5.2 | 0 | 5.2 | 5.15 | 3,651 |
| February 05, 2026 | 5.2 | 5.05 | 0 | 5.2 | 5.05 | 1,507 |
| February 04, 2026 | 5.2 | 4.98 | 0 | 5.2 | 4.98 | 7,706 |
| February 03, 2026 | 5.15 | 5.2 | 0 | 5.2 | 5.1 | 11,122 |
| February 02, 2026 | 5.1 | 5.1 | 0 | 5.15 | 5.1 | 2,812 |
| January 30, 2026 | 5.1 | 5.25 | 0 | 5.25 | 5.1 | 10,731 |
| January 29, 2026 | 5.15 | 5.15 | 0 | 5.25 | 5.05 | 32,921 |
| January 28, 2026 | 5 | 5.1 | 0 | 5.15 | 5 | 3,008 |
| January 27, 2026 | 4.94 | 5.15 | 0 | 5.15 | 4.92 | 5,510 |
| January 26, 2026 | 5.1 | 5 | 0 | 5.1 | 5 | 2,025 |
| January 23, 2026 | 5.05 | 5 | 0 | 5.1 | 5 | 1,588 |
| January 22, 2026 | 5.05 | 5 | 0 | 5.1 | 5 | 3,411 |
| January 21, 2026 | 4.9 | 4.96 | 0 | 5.1 | 4.9 | 2,112 |
| January 20, 2026 | 5.05 | 5 | 0 | 5.15 | 4.9 | 14,508 |
| January 19, 2026 | 5 | 4.98 | 0 | 5.05 | 4.98 | 5,771 |
| January 16, 2026 | 5.05 | 5.1 | 0 | 5.15 | 5.05 | 16,303 |
| January 15, 2026 | 5 | 5 | 0 | 5.05 | 4.88 | 9,019 |
| January 14, 2026 | 5 | 5.05 | 0 | 5.05 | 4.96 | 8,822 |
| January 13, 2026 | 5 | 5 | 0 | 5.05 | 4.92 | 3,280 |
| January 12, 2026 | 4.94 | 5.05 | 0 | 5.05 | 4.86 | 18,321 |
| January 09, 2026 | 4.76 | 4.84 | 0 | 5.05 | 4.74 | 33,223 |
