Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.680 | 5.720 | 5.620 | 5.720 | 5.369 | 3,857 |
| 2024-08-29 | 5.540 | 5.680 | 5.540 | 5.600 | 5.257 | 10,283 |
| 2024-08-28 | 5.660 | 5.700 | 5.600 | 5.700 | 5.350 | 15,854 |
| 2024-08-27 | 5.480 | 5.680 | 5.480 | 5.600 | 5.257 | 14,882 |
| 2024-08-26 | 5.220 | 5.780 | 5.200 | 5.460 | 5.125 | 47,964 |
| 2024-08-23 | 5.840 | 5.840 | 5.300 | 5.320 | 4.994 | 56,379 |
| 2024-08-22 | 5.600 | 6.400 | 5.600 | 5.900 | 5.538 | 56,479 |
| 2024-08-21 | 5.400 | 5.700 | 5.400 | 5.480 | 5.144 | 12,932 |
| 2024-08-20 | 5.500 | 5.500 | 5.400 | 5.400 | 5.069 | 223 |
| 2024-08-19 | 5.500 | 5.500 | 5.400 | 5.400 | 5.069 | 7,562 |
| 2024-08-16 | 5.400 | 5.500 | 5.400 | 5.460 | 5.125 | 13,298 |
| 2024-08-15 | 5.280 | 5.440 | 5.260 | 5.340 | 5.013 | 8,305 |
| 2024-08-14 | 5.400 | 5.420 | 5.220 | 5.360 | 5.031 | 5,863 |
| 2024-08-13 | 5.280 | 5.460 | 5.280 | 5.380 | 5.050 | 8,404 |
| 2024-08-12 | 5.380 | 5.400 | 5.220 | 5.400 | 5.069 | 5,428 |
| 2024-08-09 | 4.970 | 5.360 | 4.970 | 5.300 | 4.975 | 20,593 |
| 2024-08-08 | 4.970 | 4.970 | 4.890 | 4.960 | 4.656 | 327 |
| 2024-08-07 | 4.910 | 4.970 | 4.900 | 4.920 | 4.618 | 380 |
| 2024-08-06 | 4.910 | 5.020 | 4.910 | 4.940 | 4.637 | 3,945 |
| 2024-08-05 | 4.810 | 5.040 | 4.620 | 4.920 | 4.618 | 23,445 |
| 2024-08-02 | 5.260 | 5.320 | 5.200 | 5.300 | 4.975 | 28,658 |
| 2024-08-01 | 5.340 | 5.380 | 5.260 | 5.360 | 5.031 | 10,375 |
| 2024-07-31 | 5.220 | 5.360 | 5.200 | 5.360 | 5.031 | 14,150 |
| 2024-07-30 | 5.200 | 5.220 | 5.120 | 5.220 | 4.900 | 8,104 |
| 2024-07-29 | 5.100 | 5.200 | 5.100 | 5.160 | 4.844 | 8,016 |
| 2024-07-26 | 5.140 | 5.160 | 5.020 | 5.080 | 4.769 | 8,592 |
| 2024-07-25 | 5.240 | 5.240 | 4.920 | 5.120 | 4.806 | 9,511 |
| 2024-07-24 | 5.440 | 5.480 | 5.240 | 5.360 | 5.031 | 9,822 |
| 2024-07-23 | 5.380 | 5.480 | 5.360 | 5.400 | 5.069 | 1,165 |
| 2024-07-22 | 5.560 | 5.580 | 5.360 | 5.460 | 5.125 | 9,834 |
| 2024-07-19 | 5.660 | 5.660 | 5.660 | 5.660 | 5.313 | 0 |
| 2024-07-18 | 5.660 | 5.720 | 5.540 | 5.580 | 5.238 | 4,646 |
| 2024-07-17 | 5.660 | 5.700 | 5.660 | 5.700 | 5.350 | 8,200 |
| 2024-07-16 | 5.700 | 5.780 | 5.620 | 5.720 | 5.369 | 5,247 |
| 2024-07-15 | 5.740 | 5.900 | 5.660 | 5.740 | 5.388 | 8,266 |
| 2024-07-12 | 5.720 | 5.960 | 5.720 | 5.820 | 5.463 | 23,738 |
| 2024-07-11 | 5.640 | 5.920 | 5.580 | 5.920 | 5.557 | 13,352 |
| 2024-07-10 | 5.440 | 5.680 | 5.440 | 5.660 | 5.313 | 79,431 |
| 2024-07-09 | 5.300 | 5.400 | 5.300 | 5.360 | 5.031 | 12,018 |
| 2024-07-08 | 5.480 | 5.480 | 5.320 | 5.400 | 5.069 | 22,896 |
| 2024-07-05 | 5.420 | 5.540 | 5.420 | 5.540 | 5.200 | 2,136 |
| 2024-07-04 | 5.460 | 5.560 | 5.420 | 5.420 | 5.088 | 2,227 |
| 2024-07-03 | 5.500 | 5.520 | 5.340 | 5.460 | 5.125 | 6,302 |
| 2024-07-02 | 5.440 | 5.480 | 5.420 | 5.480 | 5.144 | 490 |
| 2024-07-01 | 5.500 | 5.500 | 5.420 | 5.480 | 5.144 | 1,316 |
| 2024-06-28 | 5.500 | 5.500 | 5.400 | 5.460 | 5.125 | 14,499 |
| 2024-06-27 | 5.500 | 5.520 | 5.420 | 5.520 | 5.182 | 2,572 |
| 2024-06-26 | 5.480 | 5.480 | 5.400 | 5.460 | 5.125 | 2,835 |
| 2024-06-25 | 5.540 | 5.540 | 5.380 | 5.500 | 5.163 | 4,116 |
| 2024-06-24 | 5.480 | 5.560 | 5.380 | 5.520 | 5.182 | 17,840 |
| 2024-06-21 | 5.520 | 5.600 | 5.460 | 5.480 | 5.144 | 31,296 |
| 2024-06-20 | 5.420 | 5.540 | 5.400 | 5.500 | 5.163 | 7,300 |
| 2024-06-19 | 5.400 | 5.420 | 5.400 | 5.420 | 5.088 | 1,110 |
| 2024-06-18 | 5.420 | 5.420 | 5.400 | 5.400 | 5.069 | 5,433 |
| 2024-06-17 | 5.460 | 5.460 | 5.400 | 5.460 | 5.125 | 751 |
| 2024-06-14 | 5.400 | 5.460 | 5.400 | 5.460 | 5.125 | 20,126 |
| 2024-06-13 | 5.540 | 5.540 | 5.320 | 5.460 | 5.125 | 17,306 |
| 2024-06-12 | 5.620 | 5.620 | 5.440 | 5.500 | 5.163 | 3,056 |
| 2024-06-11 | 5.600 | 5.620 | 5.460 | 5.520 | 5.182 | 14,846 |
| 2024-06-10 | 5.360 | 5.700 | 5.240 | 5.580 | 5.238 | 40,159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2500 EUR |
| 2025-05-26 | 0.2000 EUR |
| 2024-05-31 | 1.0000 EUR |
| 2023-05-11 | 0.1906 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.