Edel SE & Co. KGaA (EDL.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDL.DE Historical Return
If you invested €1000 in Edel SE & Co. KGaA (EDL.DE) 10 years ago, it would be worth €3,640.63 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,612.46, while €1000 invested 1 year ago would be worth €1,139.36. This corresponds to total returns of 264.06%, 61.25%, 13.94%, respectively, with annualized returns of 13.79%, 10.03%, 13.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDL.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4,275 |
| October 22, 2026 | 4.66 | 4.68 | 4.68 | 4.72 | 4.6 | 4,275 |
| October 21, 2026 | 4.66 | 4.68 | 4.68 | 4.72 | 4.62 | 538 |
| October 20, 2026 | 4.64 | 4.66 | 4.66 | 4.72 | 4.62 | 3,253 |
| October 19, 2026 | 4.62 | 4.6 | 4.6 | 4.64 | 4.6 | 1,227 |
| October 16, 2026 | 4.62 | 4.56 | 4.56 | 4.62 | 4.56 | 84 |
| October 15, 2026 | 4.62 | 4.62 | 4.62 | 4.68 | 4.56 | 1,725 |
| October 14, 2026 | 4.54 | 4.66 | 4.66 | 4.68 | 4.54 | 2,118 |
| October 13, 2026 | 4.56 | 4.52 | 4.52 | 4.58 | 4.42 | 703 |
| October 12, 2026 | 4.54 | 4.58 | 4.58 | 4.58 | 4.54 | 589 |
| October 09, 2026 | 4.56 | 4.54 | 4.54 | 4.62 | 4.54 | 589 |
| October 08, 2026 | 4.4 | 4.58 | 4.58 | 4.58 | 4.4 | 1,939 |
| October 07, 2026 | 4.54 | 4.54 | 4.54 | 4.62 | 4.52 | 47 |
| October 06, 2026 | 4.54 | 4.52 | 4.52 | 4.58 | 4.52 | 268 |
| October 05, 2026 | 4.46 | 4.62 | 4.62 | 4.62 | 4.46 | 392 |
| October 02, 2026 | 4.62 | 4.62 | 4.62 | 4.76 | 4.62 | 721 |
| 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 |
AD
