Edel SE & Co. KGAA EDL
XETR · Germany · Consumer Services
€4.66-0.12 (-2.51%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.66 | -2.51% | €4.70 | €4.76 | €4.66 | 2.00K |
| 2026-09-30 | €4.78 | +3.46% | €4.58 | €4.78 | €4.56 | 5.01K |
| 2026-09-29 | €4.62 | -1.70% | €4.62 | €4.70 | €4.54 | 2.57K |
| 2026-09-28 | €4.70 | +4.44% | €4.52 | €4.70 | €4.52 | 3.34K |
| 2026-09-25 | €4.50 | +2.74% | €4.46 | €4.50 | €4.46 | 0 |
| 2026-09-24 | €4.38 | -6.01% | €4.58 | €4.58 | €4.36 | 1.18K |
| 2026-09-23 | €4.66 | +5.43% | €4.60 | €4.66 | €4.34 | 543 |
| 2026-09-22 | €4.42 | -0.90% | €4.48 | €4.50 | €4.42 | 100 |
| 2026-09-21 | €4.46 | +1.36% | €4.36 | €4.58 | €4.36 | 1.87K |
| 2026-09-18 | €4.40 | -0.90% | €4.44 | €4.50 | €4.40 | 485 |
| 2026-09-17 | €4.44 | +1.37% | €4.46 | €4.50 | €4.44 | 860 |
| 2026-09-16 | €4.38 | -3.95% | €4.66 | €4.66 | €4.38 | 6.28K |
| 2026-09-15 | €4.56 | +0.88% | €4.66 | €4.66 | €4.44 | 2.65K |
| 2026-09-14 | €4.52 | -0.88% | €4.56 | €4.56 | €4.44 | 3.99K |
| 2026-09-11 | €4.56 | 0.00% | €4.56 | €4.60 | €4.50 | 676 |
| 2026-09-10 | €4.56 | -0.87% | €4.56 | €4.60 | €4.50 | 3.77K |
| 2026-09-09 | €4.60 | +0.88% | €4.56 | €4.60 | €4.56 | 318 |
| 2026-09-08 | €4.56 | -0.87% | €4.58 | €4.60 | €4.50 | 2.92K |
| 2026-09-07 | €4.60 | +0.88% | €4.56 | €4.60 | €4.56 | 5.02K |
| 2026-09-04 | €4.56 | +0.88% | €4.60 | €4.60 | €4.56 | 120 |
| 2026-09-03 | €4.52 | +0.44% | €4.58 | €4.58 | €4.52 | 237 |
| 2026-09-02 | €4.50 | +0.45% | €4.56 | €4.60 | €4.50 | 11.97K |
| 2026-09-01 | €4.48 | -3.45% | €4.58 | €4.62 | €4.48 | 7.64K |
| 2026-08-31 | €4.64 | +1.31% | €4.66 | €4.66 | €4.64 | 1 |
| 2026-08-28 | €4.58 | -2.14% | €4.60 | €4.60 | €4.50 | 2.16K |
| 2026-08-27 | €4.68 | +0.86% | €4.66 | €4.70 | €4.66 | 2.88K |
| 2026-08-26 | €4.64 | 0.00% | €4.62 | €4.70 | €4.60 | 4.13K |
| 2026-08-25 | €4.64 | +0.43% | €4.62 | €4.64 | €4.60 | 503 |
| 2026-08-24 | €4.62 | -4.15% | €4.70 | €4.70 | €4.62 | 8.15K |
| 2026-08-21 | €4.82 | -0.82% | €4.80 | €4.90 | €4.80 | 377 |
| 2026-08-20 | €4.86 | +1.25% | €4.86 | €4.86 | €4.86 | 0 |
| 2026-08-19 | €4.80 | -0.41% | €4.80 | €4.90 | €4.80 | 3.61K |
| 2026-08-18 | €4.82 | 0.00% | €4.94 | €4.94 | €4.82 | 3 |
| 2026-08-17 | €4.82 | +1.69% | €4.84 | €4.90 | €4.82 | 154 |
| 2026-08-14 | €4.74 | -2.87% | €4.82 | €4.82 | €4.66 | 252 |
| 2026-08-13 | €4.88 | -1.21% | €4.94 | €4.94 | €4.88 | 497 |
| 2026-08-12 | €4.94 | +0.82% | €4.94 | €4.94 | €4.94 | 206 |
| 2026-08-11 | €4.90 | 0.00% | €4.90 | €4.94 | €4.90 | 13.96K |
| 2026-08-10 | €4.90 | +2.94% | €4.80 | €4.90 | €4.80 | 3.98K |
| 2026-08-07 | €4.76 | -0.42% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-08-06 | €4.78 | 0.00% | €4.84 | €4.88 | €4.78 | 1.16K |
| 2026-08-05 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-08-04 | €4.78 | -0.42% | €4.80 | €4.90 | €4.66 | 1.60K |
| 2026-08-03 | €4.80 | +0.84% | €4.84 | €4.90 | €4.80 | 1.24K |
| 2026-07-31 | €4.76 | +0.42% | €4.86 | €4.92 | €4.76 | 506 |
| 2026-07-30 | €4.74 | -1.66% | €4.72 | €4.74 | €4.40 | 25.10K |
| 2026-07-29 | €4.82 | -1.23% | €4.78 | €4.90 | €4.78 | 1.73K |
| 2026-07-28 | €4.88 | +0.83% | €4.92 | €4.92 | €4.84 | 3.38K |
| 2026-07-27 | €4.84 | -1.22% | €4.78 | €4.92 | €4.78 | 1.11K |
| 2026-07-24 | €4.90 | 0.00% | €4.90 | €4.90 | €4.80 | 3.61K |
| 2026-07-23 | €4.90 | +1.24% | €4.90 | €4.90 | €4.70 | 1.08K |
| 2026-07-22 | €4.84 | -1.22% | €4.90 | €4.90 | €4.80 | 1.99K |
| 2026-07-21 | €4.90 | 0.00% | €4.80 | €4.90 | €4.80 | 265 |
| 2026-07-20 | €4.90 | +1.24% | €4.90 | €4.90 | €4.76 | 569 |
| 2026-07-17 | €4.84 | 0.00% | €4.90 | €4.90 | €4.76 | 1.40K |
| 2026-07-16 | €4.84 | -0.41% | €4.80 | €4.90 | €4.80 | 1.08K |
| 2026-07-15 | €4.86 | +0.41% | €4.88 | €4.90 | €4.86 | 1.63K |
| 2026-07-14 | €4.84 | -1.22% | €4.90 | €4.90 | €4.80 | 1.03K |
| 2026-07-13 | €4.90 | +2.51% | €4.68 | €4.90 | €4.68 | 869 |
| 2026-07-10 | €4.78 | -5.35% | €4.98 | €4.98 | €4.78 | 983 |
| 2026-07-09 | €5.05 | +1.41% | €5.05 | €5.10 | €5.05 | 4 |
| 2026-07-08 | €4.98 | -2.35% | €5.10 | €5.15 | €4.98 | 2.71K |
| 2026-07-07 | €5.10 | +2.00% | €4.98 | €5.15 | €4.98 | 12.97K |
| 2026-07-06 | €5.00 | +0.81% | €5.05 | €5.05 | €4.98 | 3.55K |
| 2026-07-03 | €4.96 | -0.40% | €5.00 | €5.05 | €4.92 | 5.08K |
| 2026-07-02 | €4.98 | +0.40% | €4.96 | €5.00 | €4.92 | 14.23K |
| 2026-07-01 | €4.96 | +1.64% | €4.80 | €4.96 | €4.70 | 2.52K |
| 2026-06-30 | €4.88 | 0.00% | €4.96 | €4.96 | €4.88 | 4 |
| 2026-06-29 | €4.88 | -1.61% | €4.96 | €4.96 | €4.88 | 535 |
| 2026-06-26 | €4.96 | +3.33% | €4.90 | €4.96 | €4.80 | 3.19K |
| 2026-06-25 | €4.80 | -0.83% | €4.80 | €4.88 | €4.80 | 1.33K |
| 2026-06-24 | €4.84 | -0.41% | €4.92 | €4.92 | €4.82 | 109 |
| 2026-06-23 | €4.86 | +0.83% | €4.62 | €4.86 | €4.62 | 1.71K |
| 2026-06-22 | €4.82 | -2.03% | €4.80 | €4.88 | €4.72 | 7.81K |
| 2026-06-19 | €4.92 | +0.82% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-18 | €4.88 | -1.61% | €4.96 | €4.96 | €4.88 | 87 |
| 2026-06-17 | €4.96 | +1.22% | €4.96 | €4.96 | €4.76 | 5.97K |
| 2026-06-16 | €4.90 | +1.24% | €4.90 | €4.94 | €4.86 | 1.29K |
| 2026-06-15 | €4.84 | -0.82% | €4.94 | €4.94 | €4.80 | 3.27K |
| 2026-06-12 | €4.88 | +0.41% | €4.80 | €4.94 | €4.80 | 5.71K |
| 2026-06-11 | €4.86 | 0.00% | €4.86 | €4.86 | €4.86 | 118 |
| 2026-06-10 | €4.86 | -0.41% | €4.92 | €4.96 | €4.82 | 4.25K |
| 2026-06-09 | €4.88 | +0.41% | €4.92 | €4.92 | €4.82 | 1.08K |
| 2026-06-08 | €4.86 | -0.41% | €4.88 | €4.92 | €4.86 | 3.90K |
| 2026-06-05 | €4.88 | +0.83% | €4.88 | €4.88 | €4.80 | 3.65K |
| 2026-06-04 | €4.84 | +1.68% | €4.66 | €4.86 | €4.66 | 2.83K |
| 2026-06-03 | €4.76 | -0.83% | €4.84 | €4.88 | €4.76 | 4.76K |
| 2026-06-02 | €4.80 | +1.69% | €4.80 | €4.84 | €4.72 | 10.37K |
| 2026-06-01 | €4.72 | -1.67% | €4.62 | €4.80 | €4.62 | 5.86K |
| 2026-05-29 | €4.80 | +0.84% | €4.80 | €4.80 | €4.80 | 302 |