Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.720 | 5.720 | 5.300 | 5.500 | 5.163 | 33,645 |
| 2024-06-06 | 5.920 | 5.920 | 5.620 | 5.740 | 5.388 | 7,818 |
| 2024-06-05 | 5.960 | 5.960 | 5.800 | 5.880 | 5.519 | 3,680 |
| 2024-06-04 | 5.720 | 6.000 | 5.700 | 5.900 | 5.538 | 37,016 |
| 2024-06-03 | 6.380 | 6.380 | 5.640 | 5.740 | 5.388 | 53,554 |
| 2024-05-31 | 6.500 | 6.580 | 6.180 | 6.420 | 6.026 | 48,298 |
| 2024-05-30 | 6.956 | 7.242 | 6.861 | 7.184 | 5.805 | 40,084 |
| 2024-05-29 | 7.318 | 7.337 | 6.937 | 6.937 | 5.605 | 81,376 |
| 2024-05-28 | 7.337 | 7.432 | 7.242 | 7.413 | 5.990 | 49,962 |
| 2024-05-27 | 7.127 | 7.318 | 6.956 | 7.318 | 5.913 | 101,653 |
| 2024-05-24 | 6.575 | 6.975 | 6.575 | 6.975 | 5.636 | 88,584 |
| 2024-05-23 | 6.575 | 6.670 | 6.498 | 6.613 | 5.343 | 13,840 |
| 2024-05-22 | 6.556 | 6.632 | 6.403 | 6.594 | 5.328 | 20,155 |
| 2024-05-21 | 6.498 | 6.556 | 6.441 | 6.518 | 5.266 | 5,324 |
| 2024-05-20 | 6.479 | 6.556 | 6.479 | 6.479 | 5.235 | 5,780 |
| 2024-05-17 | 6.556 | 6.556 | 6.213 | 6.498 | 5.251 | 24,137 |
| 2024-05-16 | 6.498 | 6.537 | 6.403 | 6.518 | 5.266 | 8,247 |
| 2024-05-15 | 6.441 | 6.518 | 6.365 | 6.479 | 5.235 | 32,386 |
| 2024-05-14 | 6.098 | 6.365 | 6.098 | 6.289 | 5.082 | 25,161 |
| 2024-05-13 | 6.155 | 6.155 | 5.965 | 6.041 | 4.881 | 12,908 |
| 2024-05-10 | 6.155 | 6.194 | 6.060 | 6.136 | 4.958 | 9,345 |
| 2024-05-09 | 6.041 | 6.136 | 5.908 | 6.136 | 4.958 | 6,818 |
| 2024-05-08 | 5.984 | 6.098 | 5.984 | 6.060 | 4.897 | 2,350 |
| 2024-05-07 | 5.927 | 6.155 | 5.927 | 6.079 | 4.912 | 6,881 |
| 2024-05-06 | 6.041 | 6.041 | 5.946 | 5.965 | 4.820 | 3,638 |
| 2024-05-03 | 5.908 | 6.003 | 5.870 | 5.965 | 4.820 | 12,821 |
| 2024-05-02 | 5.984 | 6.003 | 5.870 | 5.908 | 4.773 | 9,410 |
| 2024-04-30 | 5.812 | 6.060 | 5.812 | 6.003 | 4.850 | 3,736 |
| 2024-04-29 | 6.003 | 6.079 | 5.870 | 5.889 | 4.758 | 9,761 |
| 2024-04-26 | 6.117 | 6.117 | 6.060 | 6.060 | 4.897 | 277 |
| 2024-04-25 | 6.232 | 6.232 | 6.079 | 6.155 | 4.974 | 4,294 |
| 2024-04-24 | 6.060 | 6.194 | 6.060 | 6.174 | 4.989 | 10,329 |
| 2024-04-23 | 6.022 | 6.174 | 5.831 | 6.060 | 4.897 | 11,793 |
| 2024-04-22 | 5.851 | 6.098 | 5.851 | 6.003 | 4.850 | 21,082 |
| 2024-04-19 | 5.736 | 5.851 | 5.717 | 5.831 | 4.712 | 6,850 |
| 2024-04-18 | 5.793 | 5.793 | 5.793 | 5.793 | 4.681 | 0 |
| 2024-04-17 | 5.679 | 5.812 | 5.603 | 5.755 | 4.650 | 1,945 |
| 2024-04-16 | 5.908 | 5.908 | 5.717 | 5.755 | 4.650 | 43,849 |
| 2024-04-15 | 5.908 | 6.022 | 5.908 | 5.965 | 4.820 | 13,333 |
| 2024-04-12 | 5.660 | 5.965 | 5.622 | 5.965 | 4.820 | 24,414 |
| 2024-04-11 | 6.213 | 6.232 | 5.755 | 5.812 | 4.696 | 13,438 |
| 2024-04-10 | 6.155 | 6.289 | 5.984 | 6.060 | 4.897 | 12,249 |
| 2024-04-09 | 6.194 | 6.270 | 6.117 | 6.136 | 4.958 | 5,753 |
| 2024-04-08 | 6.117 | 6.270 | 6.022 | 6.098 | 4.928 | 24,518 |
| 2024-04-05 | 6.022 | 6.117 | 5.908 | 6.098 | 4.928 | 34,297 |
| 2024-04-04 | 5.946 | 6.174 | 5.908 | 6.098 | 4.928 | 47,813 |
| 2024-04-03 | 6.060 | 6.060 | 5.793 | 5.946 | 4.804 | 27,809 |
| 2024-04-02 | 5.870 | 6.098 | 5.851 | 6.098 | 4.928 | 36,907 |
| 2024-03-28 | 5.669 | 5.812 | 5.660 | 5.784 | 4.673 | 16,502 |
| 2024-03-27 | 5.708 | 5.755 | 5.660 | 5.660 | 4.573 | 26,669 |
| 2024-03-26 | 5.679 | 5.717 | 5.565 | 5.669 | 4.581 | 16,080 |
| 2024-03-25 | 5.317 | 5.660 | 5.317 | 5.660 | 4.573 | 29,637 |
| 2024-03-22 | 5.374 | 5.384 | 5.241 | 5.279 | 4.265 | 17,672 |
| 2024-03-21 | 5.355 | 5.431 | 5.145 | 5.422 | 4.381 | 51,418 |
| 2024-03-20 | 5.536 | 5.584 | 5.222 | 5.469 | 4.419 | 79,851 |
| 2024-03-19 | 5.326 | 5.717 | 5.260 | 5.555 | 4.489 | 116,498 |
| 2024-03-18 | 5.231 | 5.860 | 5.069 | 5.260 | 4.250 | 185,803 |
| 2024-03-15 | 3.830 | 4.764 | 3.826 | 4.764 | 3.850 | 101,512 |
| 2024-03-14 | 3.907 | 3.911 | 3.811 | 3.888 | 3.141 | 6,951 |
| 2024-03-13 | 3.826 | 3.916 | 3.773 | 3.916 | 3.164 | 15,417 |
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.