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 €3,902.44 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,105.26, while €1000 invested 1 year ago would be worth €1,224.49. This corresponds to total returns of 290.24%, 110.53%, 22.45%, respectively, with annualized returns of 14.58%, 16.04%, 22.45%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 5.1 | 4.98 | 4.98 | 5.15 | 4.98 | 2,705 |
| July 07, 2026 | 4.98 | 5.1 | 5.1 | 5.15 | 4.98 | 12,965 |
| July 06, 2026 | 5.05 | 5 | 5 | 5.05 | 4.98 | 3,553 |
| July 03, 2026 | 5 | 4.96 | 4.96 | 5.05 | 4.92 | 5,084 |
| July 02, 2026 | 4.96 | 4.98 | 4.98 | 5 | 4.92 | 14,225 |
| July 01, 2026 | 4.8 | 4.96 | 4.96 | 4.96 | 4.7 | 2,518 |
| June 30, 2026 | 4.96 | 4.88 | 4.88 | 4.96 | 4.88 | 4 |
| June 29, 2026 | 4.96 | 4.88 | 4.88 | 4.96 | 4.88 | 535 |
| June 26, 2026 | 4.9 | 4.96 | 4.96 | 4.96 | 4.8 | 3,185 |
| June 25, 2026 | 4.8 | 4.8 | 4.8 | 4.88 | 4.8 | 1,332 |
| June 24, 2026 | 4.92 | 4.84 | 4.84 | 4.92 | 4.82 | 109 |
| June 23, 2026 | 4.62 | 4.86 | 4.86 | 4.86 | 4.62 | 1,709 |
| June 22, 2026 | 4.8 | 4.82 | 4.82 | 4.88 | 4.72 | 7,814 |
| June 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 87 |
| June 18, 2026 | 4.96 | 4.88 | 4.88 | 4.96 | 4.88 | 87 |
| June 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.76 | 5,969 |
| June 16, 2026 | 4.9 | 4.9 | 4.9 | 4.94 | 4.86 | 1,289 |
| June 15, 2026 | 4.94 | 4.84 | 4.84 | 4.94 | 4.8 | 3,270 |
| June 12, 2026 | 4.8 | 4.88 | 4.88 | 4.94 | 4.8 | 5,713 |
| June 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 118 |
| June 10, 2026 | 4.92 | 4.86 | 4.86 | 4.96 | 4.82 | 4,252 |
| June 09, 2026 | 4.92 | 4.88 | 4.88 | 4.92 | 4.82 | 884 |
| June 08, 2026 | 4.88 | 4.86 | 4.86 | 4.92 | 4.86 | 3,899 |
| June 05, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.8 | 3,653 |
| June 04, 2026 | 4.66 | 4.84 | 4.84 | 4.86 | 4.66 | 2,830 |
| June 03, 2026 | 4.84 | 4.76 | 4.76 | 4.88 | 4.76 | 4,764 |
| 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 |
AD
