Edel SE & Co. KGaA (EDL.DE) XETRA
4.26
+0(+0.00%)
Currency In EUR
- 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 €3,328.13 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,868.42, while €1000 invested 1 year ago would be worth €1,115.18. This corresponds to total returns of 232.81%, 86.84%, 11.52%, respectively, with annualized returns of 12.78%, 13.32%, 11.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 5.55 | 5.5 | 5.21 | 5.7 | 5.35 | 19,835 |
| March 04, 2026 | 5.55 | 5.45 | 5.16 | 5.55 | 5.35 | 8,170 |
| March 03, 2026 | 5.5 | 5.6 | 5.3 | 5.6 | 5.35 | 6,321 |
| March 02, 2026 | 5.6 | 5.55 | 5.25 | 5.6 | 5.5 | 18,228 |
| February 27, 2026 | 5.6 | 5.5 | 5.21 | 5.6 | 5.5 | 2,357 |
| February 26, 2026 | 5.55 | 5.5 | 5.21 | 5.65 | 5.5 | 11,075 |
| February 25, 2026 | 5.3 | 5.5 | 5.21 | 5.6 | 5.3 | 48,465 |
| February 24, 2026 | 5.45 | 5.35 | 5.06 | 5.5 | 5.35 | 23,062 |
| February 23, 2026 | 5.35 | 5.35 | 5.06 | 5.5 | 5.35 | 27,163 |
| February 20, 2026 | 5.25 | 5.3 | 5.02 | 5.3 | 5.25 | 19,130 |
| February 19, 2026 | 5.2 | 5.25 | 4.97 | 5.25 | 5.15 | 2,608 |
| February 18, 2026 | 5.2 | 5.2 | 4.92 | 5.3 | 5.15 | 6,130 |
| February 17, 2026 | 5.25 | 5.3 | 5.02 | 5.3 | 5.2 | 2,127 |
