Edel SE & Co. KGaA (FRA:EDL)
Germany flag Germany · Delayed Price · Currency is EUR
4.320
+0.040 (0.93%)
Last updated: Oct 23, 2025, 5:36 PM CET

Edel SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.144.144.144.144.14-2.36%72
Oct 22, 20254.244.244.244.244.24-72
Oct 21, 20254.244.244.244.244.243.92%72
Oct 20, 20254.084.084.084.084.08-72
Oct 17, 20254.084.084.084.084.08-1.45%72
Oct 16, 20254.144.144.144.144.142.99%72
Oct 15, 20254.024.024.024.024.02-0.99%72
Oct 14, 20254.064.064.064.064.06-2.40%72
Oct 13, 20254.164.164.164.164.16-72
Oct 10, 20254.164.164.164.164.16-1.42%72
Oct 9, 20254.224.224.224.224.221.44%72
Oct 8, 20254.164.164.164.164.16-72
Oct 7, 20254.164.164.164.164.16-5.45%-
Oct 6, 20254.404.404.404.404.405.26%72
Oct 3, 20254.184.184.184.184.18-0.95%-
Oct 2, 20254.224.224.224.224.222.43%2,330
Oct 1, 20254.124.124.124.124.12-0.96%2,000
Sep 30, 20254.164.164.164.164.161.46%-
Sep 29, 20254.104.104.104.104.10-1.44%181
Sep 26, 20254.164.164.164.164.161.46%-
Sep 25, 20254.104.104.104.104.10-570
Sep 24, 20254.104.104.104.104.10-1.44%825
Sep 23, 20254.164.164.164.164.161.46%1,000
Sep 22, 20254.104.104.104.104.10-300
Sep 19, 20254.104.104.104.104.10-1.44%300
Sep 18, 20254.164.164.164.164.161.96%300
Sep 17, 20254.084.084.084.084.08-5.99%300
Sep 16, 20254.204.344.204.344.346.37%1,000
Sep 15, 20254.084.084.084.084.08-1.45%29
Sep 12, 20254.144.144.144.144.14-50
Sep 11, 20254.144.144.144.144.140.49%2,000
Sep 10, 20254.124.124.124.124.12-1.44%-
Sep 9, 20254.184.184.184.184.180.97%300
Sep 8, 20254.144.144.144.144.140.49%300
Sep 5, 20254.124.124.124.124.12-100
Sep 4, 20254.124.124.124.124.12-0.96%100
Sep 3, 20254.164.164.164.164.16-0.95%100
Sep 2, 20254.204.204.204.204.202.94%100
Sep 1, 20254.084.084.084.084.08-2.86%100
Aug 29, 20254.104.204.104.204.20-100
Aug 28, 20254.084.204.084.204.202.44%700
Aug 27, 20254.104.104.104.104.100.99%-
Aug 26, 20254.064.064.064.064.06-0.98%125
Aug 25, 20254.104.104.104.104.100.99%509
Aug 22, 20254.064.064.064.064.06-0.98%1,499
Aug 21, 20254.104.104.104.104.10-240
Aug 20, 20254.104.104.104.104.100.49%999
Aug 19, 20254.084.084.084.084.08-999
Aug 18, 20254.084.084.084.084.080.49%999
Aug 15, 20254.064.064.064.064.06-2.40%999