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 €3,590.55 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,288.14, while €1000 invested 1 year ago would be worth €1,142.86. This corresponds to total returns of 259.06%, 28.81%, 14.29%, respectively, with annualized returns of 13.63%, 5.19%, 14.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
