Edel SE & Co. KGaA (FRA:EDL)
Germany flag Germany · Delayed Price · Currency is EUR
4.220
-0.020 (-0.47%)
At close: Sep 26, 2025

Edel SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.104.104.104.104.10-1.44%-
Sep 26, 20254.164.164.164.164.161.46%-
Sep 25, 20254.104.104.104.104.10--
Sep 24, 20254.104.104.104.104.10-1.44%-
Sep 23, 20254.164.164.164.164.161.46%-
Sep 22, 20254.104.104.104.104.10--
Sep 19, 20254.104.104.104.104.10-1.44%-
Sep 18, 20254.164.164.164.164.161.96%-
Sep 17, 20254.084.084.084.084.08-5.99%-
Sep 16, 20254.204.344.204.344.346.37%1,000
Sep 15, 20254.084.084.084.084.08-1.45%-
Sep 12, 20254.144.144.144.144.14--
Sep 11, 20254.144.144.144.144.140.49%-
Sep 10, 20254.124.124.124.124.12-1.44%-
Sep 9, 20254.184.184.184.184.180.97%-
Sep 8, 20254.144.144.144.144.140.49%300
Sep 5, 20254.124.124.124.124.12--
Sep 4, 20254.124.124.124.124.12-0.96%-
Sep 3, 20254.164.164.164.164.16-0.95%-
Sep 2, 20254.204.204.204.204.202.94%-
Sep 1, 20254.084.084.084.084.08-2.86%-
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%-
Aug 25, 20254.104.104.104.104.100.99%-
Aug 22, 20254.064.064.064.064.06-0.98%-
Aug 21, 20254.104.104.104.104.10--
Aug 20, 20254.104.104.104.104.100.49%-
Aug 19, 20254.084.084.084.084.08--
Aug 18, 20254.084.084.084.084.080.49%-
Aug 15, 20254.064.064.064.064.06-2.40%-
Aug 14, 20254.164.164.164.164.161.46%-
Aug 13, 20254.104.104.104.104.100.99%-
Aug 12, 20254.144.144.064.064.06-1.93%-
Aug 11, 20254.104.144.104.144.140.98%999
Aug 8, 20254.104.104.104.104.10--
Aug 7, 20254.104.104.104.104.100.49%-
Aug 6, 20254.084.084.084.084.08--
Aug 5, 20254.084.084.084.084.080.49%-
Aug 4, 20254.064.064.064.064.061.00%-
Aug 1, 20254.024.024.024.024.02-0.99%-
Jul 31, 20254.064.064.064.064.06-2.40%100
Jul 30, 20254.064.164.064.164.162.46%200
Jul 29, 20254.064.064.064.064.06--
Jul 28, 20254.064.064.064.064.06--
Jul 25, 20254.064.064.064.064.06--
Jul 24, 20254.064.064.064.064.062.53%-
Jul 23, 20253.963.963.963.963.96-0.50%-
Jul 22, 20253.983.983.983.983.98-1.49%-