Edel SE & Co. KGaA (EDL.DE)
XETRA: EDL.DE
· Real-Time Price · USD
4.14
0.02 (0.49%)
At close: Apr 16, 2025, 10:29 AM
EDL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | n/a | 0.49% | 4,000 |
| Apr 16, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | n/a | -0.96% | 4,000 |
| Apr 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | n/a | 0.00% | 6,835 |
| Apr 14, 2025 | 3.92 | 4.16 | 3.92 | 4.16 | n/a | 2.46% | 6,835 |
| Apr 11, 2025 | 3.88 | 4.18 | 3.88 | 4.06 | n/a | -0.98% | 6,596 |
| Apr 10, 2025 | 4.10 | 4.18 | 4.10 | 4.10 | n/a | 0.99% | 1,131 |
| Apr 9, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | n/a | 0.00% | 200 |
| Apr 8, 2025 | 4.08 | 4.10 | 4.06 | 4.06 | n/a | 0.50% | 2,434 |
| Apr 7, 2025 | 4.00 | 4.10 | 3.74 | 4.04 | n/a | -5.61% | 6,758 |
| Apr 4, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | n/a | 2.88% | 35 |
| Apr 3, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | n/a | -1.42% | 408 |
| Apr 2, 2025 | 4.42 | 4.42 | 4.22 | 4.22 | n/a | -5.80% | 9,088 |
| Apr 1, 2025 | 4.58 | 4.58 | 4.34 | 4.48 | n/a | -2.18% | 2,317 |
| Mar 31, 2025 | 4.66 | 4.66 | 4.54 | 4.58 | n/a | 0.44% | 1,860 |
| Mar 28, 2025 | 4.82 | 4.82 | 4.56 | 4.56 | n/a | -6.56% | 8,270 |
| Mar 27, 2025 | 4.86 | 4.94 | 4.82 | 4.88 | n/a | 0.00% | 39,095 |
| Mar 26, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | n/a | 2.52% | 62,087 |
| Mar 25, 2025 | 4.76 | 4.82 | 4.72 | 4.76 | n/a | -1.24% | 13,142 |
| Mar 24, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | n/a | 2.12% | 20,329 |
| Mar 21, 2025 | 4.80 | 4.82 | 4.72 | 4.72 | n/a | 1.29% | 10,700 |
Page 1 of 131