UK markets open in 25 minutes
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,432.06 +7.10 (+0.04%) CRUDE OIL
74.49 +0.42 (+0.57%) GOLD FUTURES
2,384.90 +9.40 (+0.40%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,431.23 -60.55 (-0.11%)
Edel AG (EDL.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 4.6400 | 4.6400 | 4.4400 | 4.5800 | 4.5800 | 1,900 |
| 04 Jun 2024 | 4.4000 | 4.7400 | 4.4000 | 4.7400 | 4.7400 | 2,318 |
| 03 Jun 2024 | 4.6800 | 4.6800 | 4.4400 | 4.4400 | 4.4400 | 3,867 |
| 31 May 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | 121 |
| 30 May 2024 | 4.6000 | 4.6000 | 4.3800 | 4.4800 | 4.4800 | 30,799 |
| 29 May 2024 | 4.7600 | 4.7600 | 4.6600 | 4.6600 | 4.6600 | 2,381 |
| 28 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 27 May 2024 | 4.8000 | 4.8000 | 4.5400 | 4.6200 | 4.6200 | 4,255 |
| 24 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 23 May 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6800 | 4.6800 | 1,960 |
| 22 May 2024 | 4.7400 | 4.8400 | 4.7400 | 4.7600 | 4.7600 | 5,394 |
| 21 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 20 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 17 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 16 May 2024 | 4.6200 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 5,704 |
| 15 May 2024 | 4.8200 | 4.8200 | 4.7000 | 4.7000 | 4.7000 | 1,079 |
| 14 May 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | 4.7400 | 5 |
| 13 May 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 3,007 |
| 10 May 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 09 May 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 18 |
| 08 May 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 100 |
| 07 May 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 1,154 |
| 06 May 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.7600 | 55 |
| 03 May 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7800 | 4.7800 | 10,558 |
| 02 May 2024 | 4.7000 | 4.8200 | 4.7000 | 4.8200 | 4.8200 | 50 |
| 30 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 29 Apr 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 615 |
| 26 Apr 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 1,440 |
| 25 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 86 |
| 24 Apr 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 3,337 |
| 23 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 22 Apr 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 6 |
| 19 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 18 Apr 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.8000 | 1,051 |
| 17 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 16 Apr 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7200 | 4.7200 | 1,201 |
| 15 Apr 2024 | 4.9600 | 4.9600 | 4.7600 | 4.7600 | 4.7600 | 1,150 |
| 12 Apr 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 574 |
| 11 Apr 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.7600 | 1,000 |
| 10 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 09 Apr 2024 | 4.6600 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | 453 |
| 08 Apr 2024 | 4.7800 | 4.7800 | 4.6400 | 4.6400 | 4.6400 | 1,304 |
| 05 Apr 2024 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 303 |
| 04 Apr 2024 | 4.8000 | 4.8800 | 4.7200 | 4.7800 | 4.7800 | 736 |
| 03 Apr 2024 | 5.0000 | 5.0000 | 4.7800 | 4.7800 | 4.7800 | 1,378 |
| 02 Apr 2024 | 5.0000 | 5.0500 | 4.9400 | 5.0000 | 5.0000 | 1,187 |
| 28 Mar 2024 | 5.0000 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 8,165 |
| 28 Mar 2024 | 0.3 Dividend | |||||
| 27 Mar 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 4.8500 | 7,498 |
| 26 Mar 2024 | 5.1000 | 5.2500 | 5.0000 | 5.2500 | 4.9442 | 2,959 |
| 25 Mar 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | 4.8500 | 7,644 |
| 22 Mar 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 4.8029 | 6,413 |
| 21 Mar 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 4.7087 | 4,254 |
| 20 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8029 | - |
| 19 Mar 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1500 | 4.8500 | 510 |
| 18 Mar 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 4.8500 | 3,629 |
| 15 Mar 2024 | 5.0000 | 5.1000 | 4.9200 | 4.9400 | 4.6522 | 10,115 |
| 14 Mar 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.7558 | 3,000 |
| 13 Mar 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 4.8029 | 5 |
| 12 Mar 2024 | 5.2000 | 5.2000 | 5.0000 | 5.1000 | 4.8029 | 8,280 |
| 11 Mar 2024 | 5.3500 | 5.4000 | 5.0000 | 5.0000 | 4.7087 | 7,541 |
| 08 Mar 2024 | 5.3000 | 5.3000 | 5.0000 | 5.1000 | 4.8029 | 6,032 |
| 07 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 4.9442 | 2,882 |
| 06 Mar 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1500 | 4.8500 | 3,322 |
| 05 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9442 | - |
| 04 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 4.9442 | 5,175 |
| 01 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2000 | 4.8971 | 4,491 |
| 29 Feb 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 4.9442 | 446 |
| 28 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8029 | - |
| 27 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8029 | - |
| 26 Feb 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 4.8029 | 1,867 |
| 23 Feb 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 4.9442 | 596 |
| 22 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8029 | - |
| 21 Feb 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 4.8029 | 2,019 |
| 20 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8029 | - |
| 19 Feb 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.8029 | 150 |
| 16 Feb 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | 4.8500 | 1,929 |
| 15 Feb 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | 4.8029 | 1,200 |
| 14 Feb 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.8029 | 150 |
| 13 Feb 2024 | 5.1000 | 5.2000 | 5.0500 | 5.1000 | 4.8029 | 1,240 |
| 12 Feb 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 4.8029 | 652 |
| 09 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.8500 | - |
| 08 Feb 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.8029 | 350 |
| 07 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.8500 | 1,094 |
| 06 Feb 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 4.8029 | 1 |
| 05 Feb 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 4.8500 | 2,332 |
| 02 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8029 | - |
| 01 Feb 2024 | 5.0500 | 5.1500 | 4.9400 | 4.9800 | 4.6899 | 2,015 |
| 31 Jan 2024 | 5.0000 | 5.1000 | 4.9600 | 4.9800 | 4.6899 | 1,379 |
| 30 Jan 2024 | 5.0000 | 5.0500 | 4.9400 | 4.9400 | 4.6522 | 506 |
| 29 Jan 2024 | 4.9600 | 4.9600 | 4.9200 | 4.9600 | 4.6711 | 784 |
| 26 Jan 2024 | 5.1000 | 5.1000 | 4.9600 | 5.0000 | 4.7087 | 2,016 |
| 25 Jan 2024 | 5.0500 | 5.1000 | 4.9000 | 5.1000 | 4.8029 | 562 |
| 24 Jan 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.7558 | 940 |
| 23 Jan 2024 | 4.9800 | 5.1000 | 4.9600 | 4.9600 | 4.6711 | 4,473 |
| 22 Jan 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.6522 | 502 |
| 19 Jan 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 4.7558 | 1,554 |
| 18 Jan 2024 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 4.7087 | 791 |
| 17 Jan 2024 | 4.8600 | 5.0500 | 4.8600 | 5.0000 | 4.7087 | 3,147 |
| 16 Jan 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0500 | 4.7558 | 4,627 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.