Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

XETRA - Delayed Quote EUR

Edel SE & Co. KGaA (EDL.DE)

Compare

4.5800

0.0000

(0.00%)

At close: February 21 at 5:36:09 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	4.5800	4.6000	4.5800	4.5800	4.5800	251
Feb 20, 2025	4.6000	4.6000	4.5600	4.5800	4.5800	1,191
Feb 19, 2025	4.6400	4.6400	4.5400	4.5800	4.5800	2,116
Feb 18, 2025	4.6000	4.6000	4.6000	4.6000	4.6000	-
Feb 17, 2025	4.5000	4.6400	4.4200	4.6400	4.6400	10,535
Feb 14, 2025	4.6000	4.6200	4.5600	4.5600	4.5600	1,391
Feb 13, 2025	4.6000	4.6200	4.6000	4.6200	4.6200	1,881
Feb 12, 2025	4.5600	4.6200	4.5600	4.5600	4.5600	5,102
Feb 11, 2025	4.5600	4.5600	4.5600	4.5600	4.5600	-
Feb 10, 2025	4.5400	4.5400	4.5400	4.5400	4.5400	-
Feb 7, 2025	4.5800	4.6000	4.5000	4.5400	4.5400	2,584
Feb 6, 2025	4.5400	4.5800	4.5400	4.5400	4.5400	8,500
Feb 5, 2025	4.3600	4.5200	4.3600	4.5200	4.5200	2,750
Feb 4, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Feb 3, 2025	4.4200	4.4600	4.3200	4.4600	4.4600	4,644
Jan 31, 2025	4.5200	4.5200	4.4600	4.4600	4.4600	1,500
Jan 30, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	783
Jan 29, 2025	4.4200	4.5200	4.4200	4.5200	4.5200	4,531
Jan 28, 2025	4.2600	4.3600	4.2600	4.3600	4.3600	2,200
Jan 27, 2025	4.2400	4.4800	4.2400	4.4800	4.4800	2,233
Jan 24, 2025	4.3400	4.3400	4.3400	4.3400	4.3400	-
Jan 23, 2025	4.4600	4.4800	4.3400	4.3400	4.3400	743
Jan 22, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Jan 21, 2025	4.3800	4.3800	4.3800	4.3800	4.3800	-
Jan 20, 2025	4.3200	4.3800	4.3000	4.3800	4.3800	-
Jan 17, 2025	4.3800	4.4000	4.3800	4.4000	4.4000	3,598
Jan 16, 2025	4.3800	4.3800	4.3400	4.3400	4.3400	688
Jan 15, 2025	4.4600	4.4600	4.2800	4.2800	4.2800	3,460
Jan 14, 2025	4.3800	4.3800	4.3200	4.3800	4.3800	1,000
Jan 13, 2025	4.4800	4.5800	4.3600	4.4200	4.4200	7,243
Jan 10, 2025	4.3600	4.4600	4.3200	4.4200	4.4200	6,406
Jan 9, 2025	4.4400	4.4400	4.3400	4.4000	4.4000	1,006
Jan 8, 2025	4.3000	4.3600	4.2800	4.3600	4.3600	1,500
Jan 7, 2025	4.3400	4.3600	4.3000	4.3600	4.3600	-
Jan 6, 2025	4.4000	4.4000	4.4000	4.4000	4.4000	-
Jan 3, 2025	4.3000	4.3400	4.3000	4.3400	4.3400	1,000
Jan 2, 2025	4.3400	4.3600	4.3400	4.3600	4.3600	134
Dec 30, 2024	4.3800	4.4200	4.3000	4.4200	4.4200	3,755
Dec 27, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	20
Dec 23, 2024	4.6200	4.6200	4.5000	4.5000	4.5000	49
Dec 20, 2024	4.4400	4.5200	4.4200	4.5200	4.5200	1,789
Dec 19, 2024	4.5000	4.5200	4.5000	4.5200	4.5200	1,970
Dec 18, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	-
Dec 17, 2024	4.6000	4.7000	4.5000	4.5000	4.5000	2,062
Dec 16, 2024	4.6000	4.6000	4.5000	4.5400	4.5400	1,508
Dec 13, 2024	4.5200	4.5200	4.5000	4.5000	4.5000	8
Dec 12, 2024	4.4200	4.6200	4.4200	4.6200	4.6200	4,921
Dec 11, 2024	4.6000	4.6000	4.5000	4.5000	4.5000	113
Dec 10, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Dec 9, 2024	4.4600	4.6000	4.4600	4.5800	4.5800	3,303
Dec 6, 2024	4.5000	4.5800	4.5000	4.5600	4.5600	1,627
Dec 5, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	1,092
Dec 4, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	-
Dec 3, 2024	4.7800	4.8000	4.7400	4.7400	4.7400	3,444
Dec 2, 2024	4.5200	4.6800	4.5200	4.6800	4.6800	977
Nov 29, 2024	4.5200	4.5800	4.5200	4.5800	4.5800	20
Nov 28, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Nov 27, 2024	4.5200	4.5800	4.5200	4.5800	4.5800	4,491
Nov 26, 2024	4.6200	4.6200	4.6200	4.6200	4.6200	45
Nov 25, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	40
Nov 22, 2024	4.5800	4.6000	4.5800	4.6000	4.6000	8
Nov 21, 2024	4.7200	4.7200	4.6800	4.6800	4.6800	1,100
Nov 20, 2024	4.6200	4.6200	4.5200	4.5200	4.5200	400
Nov 19, 2024	4.5000	4.5200	4.5000	4.5200	4.5200	187
Nov 18, 2024	4.6200	4.7000	4.5800	4.5800	4.5800	708
Nov 15, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Nov 14, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
Nov 13, 2024	4.7400	4.7400	4.7000	4.7000	4.7000	2,400
Nov 12, 2024	4.6200	4.6600	4.6200	4.6600	4.6600	700
Nov 11, 2024	4.5000	4.6000	4.5000	4.5600	4.5600	5,004
Nov 8, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Nov 7, 2024	4.5000	4.5000	4.4400	4.4400	4.4400	300
Nov 6, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	600
Nov 5, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Nov 4, 2024	4.4600	4.4800	4.4000	4.4600	4.4600	307
Nov 1, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	750
Oct 31, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 30, 2024	4.5000	4.6000	4.4400	4.4400	4.4400	3,243
Oct 29, 2024	4.4800	4.4800	4.4000	4.4000	4.4000	22
Oct 28, 2024	4.5000	4.5000	4.3200	4.3800	4.3800	272
Oct 25, 2024	4.1400	4.3400	4.1400	4.3400	4.3400	2,333
Oct 24, 2024	4.3000	4.3800	4.2200	4.2200	4.2200	1,589
Oct 23, 2024	4.5000	4.5000	4.4000	4.4000	4.4000	951
Oct 22, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	138
Oct 21, 2024	4.6000	4.6000	4.4000	4.5200	4.5200	702
Oct 18, 2024	4.6200	4.6200	4.5200	4.6000	4.6000	2,719
Oct 17, 2024	4.7800	4.7800	4.7800	4.7800	4.7800	-
Oct 16, 2024	4.6400	4.8800	4.6400	4.8200	4.8200	4,337
Oct 15, 2024	4.5400	4.6400	4.4800	4.5400	4.5400	1,601
Oct 14, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	-
Oct 11, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 10, 2024	4.4600	4.5200	4.4600	4.4600	4.4600	205
Oct 9, 2024	4.4200	4.4600	4.4200	4.4600	4.4600	701
Oct 8, 2024	4.5400	4.5400	4.5000	4.5000	4.5000	400
Oct 7, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 4, 2024	4.5000	4.5000	4.4600	4.4600	4.4600	2
Oct 3, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Oct 2, 2024	4.4800	4.5000	4.4400	4.4600	4.4600	1,163
Oct 1, 2024	4.4800	4.5000	4.2800	4.4600	4.4600	4,109
Sep 30, 2024	4.2800	4.4400	4.1800	4.4400	4.4400	4,003
Sep 27, 2024	4.4800	4.4800	4.3600	4.3800	4.3800	1,573
Sep 26, 2024	4.3000	4.4400	4.3000	4.4200	4.4200	585
Sep 25, 2024	4.2400	4.2600	4.2400	4.2600	4.2600	130
Sep 24, 2024	4.1000	4.3000	4.1000	4.1000	4.1000	1,383
Sep 23, 2024	4.1000	4.1600	4.1000	4.1600	4.1600	144
Sep 20, 2024	4.0800	4.2000	4.0800	4.2000	4.2000	2,774
Sep 19, 2024	4.1800	4.1800	4.1600	4.1800	4.1800	1,556
Sep 18, 2024	4.2000	4.2000	4.1800	4.1800	4.1800	2,467
Sep 17, 2024	4.2600	4.2800	4.2600	4.2800	4.2800	566
Sep 16, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	136
Sep 13, 2024	4.2600	4.2600	4.2400	4.2400	4.2400	2,234
Sep 12, 2024	4.1800	4.1800	4.1600	4.1600	4.1600	1,393
Sep 11, 2024	4.2000	4.2000	4.1800	4.1800	4.1800	1,240
Sep 10, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Sep 9, 2024	4.1600	4.1600	4.1200	4.1200	4.1200	121
Sep 6, 2024	4.2400	4.2400	4.1800	4.1800	4.1800	60
Sep 5, 2024	4.1400	4.2200	4.1200	4.2000	4.2000	2,423
Sep 4, 2024	4.2400	4.2600	4.2200	4.2200	4.2200	306
Sep 3, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Sep 2, 2024	4.1800	4.2000	4.1600	4.1600	4.1600	1,192
Aug 30, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Aug 29, 2024	4.1600	4.1800	4.1600	4.1800	4.1800	1,574
Aug 28, 2024	4.1400	4.1400	4.0800	4.0800	4.0800	1,275
Aug 27, 2024	4.2800	4.2800	4.1600	4.2000	4.2000	2,065
Aug 26, 2024	4.2000	4.2400	4.2000	4.2400	4.2400	1,286
Aug 23, 2024	4.1400	4.1600	4.1400	4.1600	4.1600	1,619
Aug 22, 2024	4.1200	4.2600	4.1200	4.2400	4.2400	2,852
Aug 21, 2024	4.1800	4.1800	4.1400	4.1400	4.1400	150
Aug 20, 2024	4.1200	4.1800	4.1200	4.1800	4.1800	4,737
Aug 19, 2024	3.9200	4.2000	3.8400	4.2000	4.2000	5,048
Aug 16, 2024	4.0000	4.0400	3.8200	4.0000	4.0000	4,900
Aug 15, 2024	4.0000	4.0600	4.0000	4.0600	4.0600	1,500
Aug 14, 2024	4.0000	4.0000	3.9600	3.9600	3.9600	500
Aug 13, 2024	3.9200	4.0000	3.9200	3.9600	3.9600	4,541
Aug 12, 2024	3.9000	4.0000	3.8200	3.9600	3.9600	13,094
Aug 9, 2024	4.1600	4.1600	3.8600	3.9000	3.9000	34,800
Aug 8, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
Aug 7, 2024	4.1000	4.1400	3.8200	3.9400	3.9400	4,664
Aug 6, 2024	4.0800	4.2000	4.0800	4.2000	4.2000	1,980
Aug 5, 2024	4.2000	4.2600	4.0800	4.0800	4.0800	4,305
Aug 2, 2024	4.2000	4.3600	4.2000	4.3600	4.3600	2,725
Aug 1, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	-
Jul 31, 2024	4.2000	4.2600	4.2000	4.2600	4.2600	3,606
Jul 30, 2024	4.2000	4.2000	4.1400	4.1800	4.1800	1,500
Jul 29, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Jul 26, 2024	4.1200	4.1400	4.1200	4.1400	4.1400	600
Jul 25, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jul 24, 2024	4.3200	4.3200	4.1600	4.1800	4.1800	4,151
Jul 23, 2024	4.2400	4.2400	4.1800	4.1800	4.1800	67
Jul 22, 2024	4.2400	4.2600	4.1800	4.1800	4.1800	1,198
Jul 19, 2024	4.1200	4.2800	4.0800	4.2800	4.2800	8,058
Jul 18, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jul 17, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jul 16, 2024	4.2200	4.2200	4.0800	4.1200	4.1200	4,343
Jul 15, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jul 12, 2024	4.2200	4.2200	4.1800	4.1800	4.1800	2,474
Jul 11, 2024	4.2000	4.2000	4.1800	4.1800	4.1800	1,916
Jul 10, 2024	4.2000	4.2200	4.2000	4.2200	4.2200	499
Jul 9, 2024	4.2200	4.2200	4.2000	4.2000	4.2000	163
Jul 8, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	1,500
Jul 5, 2024	4.2000	4.2200	4.1000	4.1400	4.1400	3,160
Jul 4, 2024	4.0800	4.1400	4.0800	4.1200	4.1200	122
Jul 3, 2024	4.1000	4.1800	4.0800	4.1600	4.1600	1,254
Jul 2, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jul 1, 2024	4.2400	4.2400	4.1200	4.1600	4.1600	1,542
Jun 28, 2024	4.1600	4.1600	4.1000	4.1400	4.1400	2,640
Jun 27, 2024	4.2600	4.2600	4.2000	4.2000	4.2000	1,143
Jun 26, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jun 25, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	500
Jun 24, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jun 21, 2024	4.2400	4.2400	4.2000	4.2000	4.2000	400
Jun 20, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	53
Jun 19, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	72
Jun 18, 2024	4.2800	4.3200	4.2200	4.2600	4.2600	2,743
Jun 17, 2024	4.3000	4.3200	4.2800	4.2800	4.2800	2,000
Jun 14, 2024	4.2000	4.3200	4.2000	4.3200	4.3200	1,940
Jun 13, 2024	4.3600	4.3600	4.0200	4.2800	4.2800	9,592
Jun 12, 2024	4.4800	4.4800	4.3800	4.4600	4.4600	3,495
Jun 11, 2024	4.7200	4.7200	4.4800	4.5800	4.5800	4,146
Jun 10, 2024	4.4000	4.4600	4.4000	4.4600	4.4600	12,250
Jun 7, 2024	4.4200	4.4600	4.4000	4.4600	4.4600	8,500
Jun 6, 2024	4.7400	4.7400	4.4000	4.4800	4.4800	10,409
Jun 5, 2024	4.6400	4.6400	4.4400	4.5800	4.5800	1,900
Jun 4, 2024	4.4000	4.7400	4.4000	4.7400	4.7400	2,318
Jun 3, 2024	4.6800	4.6800	4.4400	4.4400	4.4400	3,867
May 31, 2024	4.6600	4.6600	4.6000	4.6000	4.6000	121
May 30, 2024	4.6000	4.6000	4.3800	4.4800	4.4800	30,799
May 29, 2024	4.7600	4.7600	4.6600	4.6600	4.6600	2,381
May 28, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
May 27, 2024	4.8000	4.8000	4.5400	4.6200	4.6200	4,255
May 24, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	-
May 23, 2024	4.7000	4.7000	4.6200	4.6800	4.6800	1,960
May 22, 2024	4.7400	4.8400	4.7400	4.7600	4.7600	5,394
May 21, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
May 20, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
May 17, 2024	4.6600	4.6600	4.6600	4.6600	4.6600	-
May 16, 2024	4.6200	4.7200	4.6200	4.7000	4.7000	5,704
May 15, 2024	4.8200	4.8200	4.7000	4.7000	4.7000	1,079
May 14, 2024	4.7800	4.7800	4.7400	4.7400	4.7400	5
May 13, 2024	4.7200	4.7200	4.7000	4.7000	4.7000	3,007
May 10, 2024	4.7600	4.7600	4.7600	4.7600	4.7600	-
May 9, 2024	4.7800	4.7800	4.7600	4.7600	4.7600	18
May 8, 2024	4.7000	4.7600	4.7000	4.7600	4.7600	100
May 7, 2024	4.7200	4.7800	4.7000	4.7000	4.7000	1,154
May 6, 2024	4.7200	4.7600	4.7200	4.7600	4.7600	55
May 3, 2024	4.8400	4.8400	4.7000	4.7800	4.7800	10,558
May 2, 2024	4.7000	4.8200	4.7000	4.8200	4.8200	50
Apr 30, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Apr 29, 2024	4.9200	4.9200	4.7000	4.7000	4.7000	615
Apr 26, 2024	4.8000	4.8800	4.8000	4.8000	4.8000	1,440
Apr 25, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	86
Apr 24, 2024	4.7200	4.7600	4.7000	4.7600	4.7600	3,337
Apr 23, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Apr 22, 2024	4.7200	4.8000	4.7200	4.8000	4.8000	6
Apr 19, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Apr 18, 2024	4.7800	4.8000	4.7800	4.8000	4.8000	1,051
Apr 17, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Apr 16, 2024	4.7200	4.7600	4.7000	4.7200	4.7200	1,201
Apr 15, 2024	4.9600	4.9600	4.7600	4.7600	4.7600	1,150
Apr 12, 2024	4.7200	4.7800	4.7000	4.7600	4.7600	574
Apr 11, 2024	4.7200	4.7600	4.7200	4.7600	4.7600	1,000
Apr 10, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	-
Apr 9, 2024	4.6600	4.8000	4.6400	4.6400	4.6400	453
Apr 8, 2024	4.7800	4.7800	4.6400	4.6400	4.6400	1,304
Apr 5, 2024	4.6200	4.7000	4.6200	4.7000	4.7000	303
Apr 4, 2024	4.8000	4.8800	4.7200	4.7800	4.7800	736
Apr 3, 2024	5.0000	5.0000	4.7800	4.7800	4.7800	1,378
Apr 2, 2024	5.0000	5.0500	4.9400	5.0000	5.0000	1,187
Mar 28, 2024	0.3000 Dividend
Mar 28, 2024	5.0000	5.1000	4.9200	5.1000	5.1000	8,165
Mar 27, 2024	5.2500	5.2500	5.1500	5.1500	4.8500	7,498
Mar 26, 2024	5.1000	5.2500	5.0000	5.2500	4.9442	2,959
Mar 25, 2024	5.2000	5.2000	5.1000	5.1500	4.8500	7,644
Mar 22, 2024	5.1000	5.2000	5.0000	5.1000	4.8029	6,413
Mar 21, 2024	5.1500	5.1500	5.0000	5.0000	4.7087	4,254
Mar 20, 2024	5.1000	5.1000	5.1000	5.1000	4.8029	-
Mar 19, 2024	5.2000	5.2000	5.0500	5.1500	4.8500	510
Mar 18, 2024	5.2500	5.2500	5.1500	5.1500	4.8500	3,629
Mar 15, 2024	5.0000	5.1000	4.9200	4.9400	4.6522	10,115
Mar 14, 2024	5.0000	5.0500	5.0000	5.0500	4.7558	3,000
Mar 13, 2024	5.1500	5.1500	5.1000	5.1000	4.8029	5
Mar 12, 2024	5.2000	5.2000	5.0000	5.1000	4.8029	8,280
Mar 11, 2024	5.3500	5.4000	5.0000	5.0000	4.7087	7,541
Mar 8, 2024	5.3000	5.3000	5.0000	5.1000	4.8029	6,032
Mar 7, 2024	5.2000	5.3000	5.2000	5.2500	4.9442	2,882
Mar 6, 2024	5.2500	5.2500	5.1000	5.1500	4.8500	3,322
Mar 5, 2024	5.2500	5.2500	5.2500	5.2500	4.9442	-
Mar 4, 2024	5.2000	5.3000	5.2000	5.2500	4.9442	5,175
Mar 1, 2024	5.2000	5.3000	5.2000	5.2000	4.8971	4,491
Feb 29, 2024	5.1000	5.2500	5.1000	5.2500	4.9442	446
Feb 28, 2024	5.1000	5.1000	5.1000	5.1000	4.8029	-
Feb 27, 2024	5.1000	5.1000	5.1000	5.1000	4.8029	-
Feb 26, 2024	5.1000	5.2000	5.0000	5.1000	4.8029	1,867
Feb 23, 2024	5.1000	5.2500	5.1000	5.2500	4.9442	596
Feb 22, 2024	5.1000	5.1000	5.1000	5.1000	4.8029	-
Feb 21, 2024	5.1500	5.2000	5.1000	5.1000	4.8029	2,019

RTV.DE Your Family Entertainment AG

1.8400

0.00%

PAL.DE Pantaflix AG

1.2600

+1.61%

ITN.DE Intertainment AG

0.7150

0.00%

ERO.DE tmc Content Group AG

0.1390

-4.14%

WIG1.DE Sporttotal AG

0.2300

-2.54%

HLG.DE Highlight Communications AG

1.1200

+0.90%

J5A.DE Warner Bros. Discovery, Inc.

10.50

+1.39%

VVU.DE Vivendi SE

2.9200

+1.53%

NFC.DE Netflix, Inc.

978.70

+0.12%

WDP.DE The Walt Disney Company

106.24

+1.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Edel SE & Co. KGaA (EDL.DE)

Related Tickers