Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.916 | 3.926 | 3.850 | 3.926 | 3.172 | 11,230 |
| 2024-03-11 | 3.897 | 3.926 | 3.811 | 3.916 | 3.164 | 11,499 |
| 2024-03-08 | 3.850 | 3.902 | 3.850 | 3.902 | 3.153 | 5,201 |
| 2024-03-07 | 3.897 | 3.897 | 3.859 | 3.859 | 3.118 | 4,197 |
| 2024-03-06 | 3.883 | 3.883 | 3.726 | 3.864 | 3.122 | 19,132 |
| 2024-03-05 | 3.716 | 3.811 | 3.716 | 3.811 | 3.080 | 1,104 |
| 2024-03-04 | 4.035 | 4.035 | 3.721 | 3.721 | 3.007 | 39,783 |
| 2024-03-01 | 3.878 | 4.016 | 3.830 | 3.921 | 3.168 | 5,580 |
| 2024-02-29 | 3.897 | 3.950 | 3.878 | 3.878 | 3.134 | 5,170 |
| 2024-02-28 | 3.954 | 3.959 | 3.907 | 3.945 | 3.188 | 13,266 |
| 2024-02-27 | 3.959 | 3.959 | 3.954 | 3.954 | 3.195 | 2,830 |
| 2024-02-26 | 4.040 | 4.045 | 3.797 | 3.954 | 3.195 | 24,579 |
| 2024-02-23 | 4.097 | 4.097 | 3.954 | 3.954 | 3.195 | 9,502 |
| 2024-02-22 | 4.102 | 4.102 | 4.088 | 4.097 | 3.311 | 3,127 |
| 2024-02-21 | 4.102 | 4.126 | 4.097 | 4.126 | 3.334 | 11,442 |
| 2024-02-20 | 4.093 | 4.169 | 4.088 | 4.154 | 3.357 | 6,915 |
| 2024-02-19 | 4.102 | 4.154 | 4.031 | 4.135 | 3.341 | 22,113 |
| 2024-02-16 | 4.054 | 4.135 | 4.050 | 4.135 | 3.341 | 10,927 |
| 2024-02-15 | 3.978 | 4.164 | 3.978 | 4.112 | 3.322 | 9,539 |
| 2024-02-14 | 4.221 | 4.250 | 3.869 | 4.026 | 3.253 | 22,676 |
| 2024-02-13 | 4.240 | 4.264 | 4.154 | 4.264 | 3.445 | 14,125 |
| 2024-02-12 | 4.259 | 4.288 | 4.259 | 4.259 | 3.442 | 14,464 |
| 2024-02-09 | 4.288 | 4.345 | 4.250 | 4.331 | 3.499 | 22,859 |
| 2024-02-08 | 4.278 | 4.355 | 4.240 | 4.331 | 3.499 | 29,528 |
| 2024-02-07 | 4.288 | 4.350 | 4.216 | 4.350 | 3.515 | 46,583 |
| 2024-02-06 | 4.307 | 4.307 | 4.288 | 4.297 | 3.472 | 2,030 |
| 2024-02-05 | 4.197 | 4.297 | 4.154 | 4.297 | 3.472 | 28,911 |
| 2024-02-02 | 4.183 | 4.288 | 4.164 | 4.221 | 3.411 | 9,850 |
| 2024-02-01 | 4.169 | 4.240 | 4.169 | 4.240 | 3.426 | 186 |
| 2024-01-31 | 4.331 | 4.331 | 4.131 | 4.216 | 3.407 | 17,588 |
| 2024-01-30 | 4.621 | 4.621 | 4.288 | 4.412 | 3.565 | 31,034 |
| 2024-01-29 | 4.693 | 4.693 | 4.669 | 4.669 | 3.773 | 6,528 |
| 2024-01-26 | 4.721 | 4.736 | 4.650 | 4.726 | 3.819 | 14,226 |
| 2024-01-25 | 4.655 | 4.669 | 4.650 | 4.669 | 3.773 | 4,501 |
| 2024-01-24 | 4.669 | 4.669 | 4.636 | 4.636 | 3.746 | 9,800 |
| 2024-01-23 | 4.707 | 4.721 | 4.669 | 4.698 | 3.796 | 12,985 |
| 2024-01-22 | 4.721 | 4.721 | 4.669 | 4.712 | 3.807 | 19,204 |
| 2024-01-19 | 4.688 | 4.721 | 4.659 | 4.669 | 3.773 | 10,774 |
| 2024-01-18 | 4.650 | 4.679 | 4.645 | 4.659 | 3.765 | 12,380 |
| 2024-01-17 | 4.764 | 4.764 | 4.526 | 4.650 | 3.757 | 45,750 |
| 2024-01-16 | 4.750 | 4.774 | 4.745 | 4.745 | 3.834 | 21,546 |
| 2024-01-15 | 4.764 | 4.774 | 4.612 | 4.755 | 3.842 | 43,806 |
| 2024-01-12 | 4.617 | 4.812 | 4.607 | 4.774 | 3.857 | 62,061 |
| 2024-01-11 | 4.545 | 4.621 | 4.431 | 4.569 | 3.692 | 25,049 |
| 2024-01-10 | 4.645 | 4.650 | 4.493 | 4.517 | 3.649 | 19,776 |
| 2024-01-09 | 4.559 | 4.698 | 4.550 | 4.598 | 3.715 | 53,303 |
| 2024-01-08 | 4.559 | 4.664 | 4.431 | 4.517 | 3.649 | 59,266 |
| 2024-01-05 | 4.326 | 4.526 | 4.326 | 4.478 | 3.619 | 67,417 |
| 2024-01-04 | 4.031 | 4.297 | 4.021 | 4.297 | 3.472 | 25,579 |
| 2024-01-03 | 3.954 | 3.964 | 3.926 | 3.950 | 3.191 | 5,797 |
| 2024-01-02 | 3.931 | 3.992 | 3.911 | 3.992 | 3.226 | 4,774 |
| 2023-12-29 | 3.869 | 3.892 | 3.869 | 3.883 | 3.137 | 2,098 |
| 2023-12-28 | 3.864 | 3.907 | 3.859 | 3.888 | 3.141 | 8,193 |
| 2023-12-27 | 3.873 | 3.897 | 3.864 | 3.892 | 3.145 | 11,953 |
| 2023-12-22 | 3.869 | 3.911 | 3.869 | 3.911 | 3.161 | 7,908 |
| 2023-12-21 | 3.869 | 3.873 | 3.869 | 3.873 | 3.130 | 626 |
| 2023-12-20 | 3.869 | 3.888 | 3.869 | 3.888 | 3.141 | 2,106 |
| 2023-12-19 | 3.850 | 3.897 | 3.850 | 3.897 | 3.149 | 9,380 |
| 2023-12-18 | 3.845 | 3.869 | 3.811 | 3.869 | 3.126 | 15,507 |
| 2023-12-15 | 3.830 | 3.907 | 3.811 | 3.869 | 3.126 | 11,640 |
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.