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

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 €3,637.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,331.41, while €1000 invested 1 year ago would be worth €1,160.8. This corresponds to total returns of 263.78%, 33.14%, 16.08%, respectively, with annualized returns of 13.78%, 5.9%, 16.08%.

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
October 01, 2026	4.7	4.64	4.64	4.76	4.64	2,000
September 30, 2026	4.58	4.78	4.78	4.78	4.56	5,014
September 29, 2026	4.62	4.62	4.62	4.7	4.54	2,565
September 28, 2026	4.52	4.7	4.7	4.7	4.52	3,339
September 25, 2026	4.46	4.5	4.5	4.5	4.46	1,180
September 24, 2026	4.58	4.38	4.38	4.58	4.36	1,180
September 23, 2026	4.6	4.66	4.66	4.66	4.34	543
September 22, 2026	4.48	4.42	4.42	4.5	4.42	1,870
September 21, 2026	4.36	4.46	4.46	4.58	4.36	1,870
September 18, 2026	4.44	4.4	4.4	4.5	4.4	485
September 17, 2026	4.46	4.44	4.44	4.5	4.44	860
September 16, 2026	4.66	4.38	4.38	4.66	4.38	5,680
September 15, 2026	4.66	4.56	4.56	4.66	4.44	2,647
September 11, 2026	4.56	4.56	4.56	4.6	4.5	676
September 10, 2026	4.56	4.56	4.56	4.6	4.5	3,268
September 09, 2026	4.56	4.6	4.6	4.6	4.56	318
September 08, 2026	4.58	4.56	4.56	4.6	4.5	2,920
September 07, 2026	4.56	4.6	4.6	4.6	4.56	5,017
September 04, 2026	4.6	4.56	4.56	4.6	4.56	120
September 03, 2026	4.58	4.52	4.52	4.58	4.52	37
September 02, 2026	4.56	4.5	4.5	4.6	4.5	11,973
September 01, 2026	4.58	4.48	4.48	4.62	4.48	7,638
August 31, 2026	4.66	4.64	4.64	4.66	4.64	1
August 28, 2026	4.6	4.58	4.58	4.6	4.5	2,161
August 27, 2026	4.66	4.68	4.68	4.7	4.66	2,875
August 26, 2026	4.62	4.64	4.64	4.7	4.6	4,133
August 25, 2026	4.62	4.64	4.64	4.64	4.6	503
August 24, 2026	4.7	4.62	4.62	4.7	4.62	8,152
August 21, 2026	4.8	4.82	4.82	4.9	4.8	377
August 20, 2026	4.86	4.86	4.86	4.86	4.86	3,610
August 19, 2026	4.8	4.8	4.8	4.9	4.8	3,610
August 18, 2026	4.94	4.82	4.82	4.94	4.82	3
August 17, 2026	4.84	4.82	4.82	4.9	4.82	154
August 14, 2026	4.82	4.74	4.74	4.82	4.66	252
August 13, 2026	4.94	4.88	4.88	4.94	4.88	497
August 12, 2026	4.94	4.94	4.94	4.94	4.94	206
August 11, 2026	4.9	4.9	4.9	4.94	4.9	13,956
August 10, 2026	4.8	4.9	4.9	4.9	4.8	3,978
August 07, 2026	4.76	4.76	4.76	4.76	4.76	1,157
August 06, 2026	4.84	4.78	4.78	4.88	4.78	1,157
August 05, 2026	4.78	4.78	4.78	4.78	4.78	1,600
August 04, 2026	4.8	4.78	4.78	4.9	4.66	1,600
August 03, 2026	4.84	4.8	4.8	4.9	4.8	1,240
July 31, 2026	4.86	4.76	4.76	4.92	4.76	506
July 30, 2026	4.72	4.74	4.74	4.74	4.4	25,102
July 29, 2026	4.78	4.82	4.82	4.9	4.78	1,726
July 28, 2026	4.92	4.88	4.88	4.92	4.84	3,377
July 27, 2026	4.78	4.84	4.84	4.92	4.78	1,108
July 24, 2026	4.9	4.9	4.9	4.9	4.8	3,609
July 23, 2026	4.9	4.9	4.9	4.9	4.7	1,077
July 22, 2026	4.9	4.84	4.84	4.9	4.8	1,993
July 21, 2026	4.8	4.9	4.9	4.9	4.8	265
July 20, 2026	4.9	4.9	4.9	4.9	4.76	569
July 17, 2026	4.9	4.84	4.84	4.9	4.76	1,396
July 16, 2026	4.8	4.84	4.84	4.9	4.8	1,080
July 15, 2026	4.88	4.86	4.86	4.9	4.86	1,631
July 14, 2026	4.9	4.84	4.84	4.9	4.8	1,032
July 13, 2026	4.68	4.9	4.9	4.9	4.68	869
July 10, 2026	4.98	4.78	4.78	4.98	4.78	983
July 09, 2026	5.05	5.05	5.05	5.1	5.05	4