Edel SE & Co. KGaA (EDL.DE) XETRA

4.80

+0.08(+1.69%)

Updated at June 02 05:35PM

Currency In EUR

EDL.DE Historical Return

If you invested €1000 in Edel SE & Co. KGaA (EDL.DE) 10 years ago, it would be worth €3,582.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,123.89, while €1000 invested 1 year ago would be worth €1,256.54. This corresponds to total returns of 258.21%, 112.39%, 25.65%, respectively, with annualized returns of 13.6%, 16.25%, 25.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EDL.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.8	4.8	4.8	4.84	4.72	10,370
June 01, 2026	4.62	4.72	4.72	4.8	4.62	5,857
May 29, 2026	4.8	4.8	4.8	4.8	4.8	302
May 28, 2026	4.6	4.76	4.76	4.76	4.6	2,156
May 27, 2026	4.6	4.64	4.64	4.68	4.6	7,724
May 26, 2026	4.58	4.62	4.62	4.62	4.58	6,447
May 25, 2026	4.48	4.6	4.6	4.6	4.48	1,609
May 22, 2026	4.48	4.54	4.54	4.54	4.48	7,211
May 21, 2026	4.4	4.4	4.4	4.58	4.4	4,540
May 20, 2026	4.34	4.42	4.42	4.48	4.34	450
May 19, 2026	4.48	4.42	4.42	4.48	4.42	1,452
May 18, 2026	4.3	4.38	4.38	4.38	4.3	52
May 15, 2026	4.28	4.5	4.5	4.5	4.28	10,782
May 14, 2026	4.2	4.26	4.26	4.34	4.16	1,271
May 13, 2026	4.22	4.26	4.26	4.34	4.16	4,628
May 12, 2026	4.32	4.3	4.3	4.32	4.22	3,536
May 11, 2026	4.42	4.32	4.32	4.46	4.26	6,775
May 08, 2026	4.2	4.34	4.34	4.44	4.2	4,185
May 07, 2026	4.62	4.02	4.02	4.62	4	32,513
May 06, 2026	4.74	4.74	4.74	4.74	4.74	7,449
May 05, 2026	4.66	4.64	4.64	4.66	4.6	7,449
May 04, 2026	4.76	4.68	4.68	4.82	4.64	4,280
April 30, 2026	4.7	4.76	4.76	4.76	4.7	9
April 29, 2026	4.76	4.72	4.72	4.76	4.64	76
April 28, 2026	4.72	4.74	4.74	4.74	4.64	2,636
April 27, 2026	4.78	4.72	4.72	4.82	4.68	3,064
April 24, 2026	4.7	4.74	4.74	4.82	4.68	7,130
April 23, 2026	5	4.78	4.78	5	4.78	3,894
April 22, 2026	4.86	4.96	4.96	4.96	4.86	433
April 21, 2026	5.05	4.9	4.9	5.05	4.84	6,940
April 20, 2026	5.1	5.15	5.15	5.15	5.1	500
April 17, 2026	5.25	5.1	5.1	5.3	5.05	3,087
April 16, 2026	5.25	5.35	5.35	5.35	5.25	3,267
April 15, 2026	5.3	5.3	5.3	5.3	5.2	5,133
April 14, 2026	5.2	5.3	5.3	5.35	5.2	26,731
April 13, 2026	5.2	5.25	5.25	5.25	5.2	20,558
April 10, 2026	5.2	5.25	5.25	5.25	5.2	1,462
April 09, 2026	5.1	5.25	5.25	5.25	5.1	2,870
April 08, 2026	4.88	5.2	5.2	5.2	4.88	14,748
April 07, 2026	4.72	4.9	4.9	4.92	4.72	2,757
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	5.3	5.7	5.5	5,609
March 24, 2026	5.3	5.7	5.39	5.7	5.3	7,309
March 23, 2026	5.65	5.25	4.97	5.65	5.15	10,600
March 20, 2026	5.7	5.65	5.35	5.7	5.6	2,913
March 19, 2026	5.6	5.65	5.35	5.7	5.6	3,846
March 18, 2026	5.7	5.65	5.35	5.7	5.6	9,972
March 17, 2026	5.45	5.7	5.39	5.7	5.45	6,209
March 16, 2026	5.6	5.55	5.25	5.65	5.35	9,783
March 13, 2026	5.6	5.65	5.35	5.7	5.6	1,488
March 12, 2026	5.55	5.65	5.35	5.7	5.55	5,010
March 11, 2026	5.4	5.65	5.35	5.65	5.4	1,270
March 10, 2026	5.6	5.4	5.11	5.65	5.35	5,386
March 09, 2026	5.65	5.5	5.21	5.65	5.4	4,461
March 06, 2026	5.35	5.65	5.35	5.65	5.35	40,916