Ernst Russ AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.526	4.545	4.478	4.531	3.661	17,394
2023-09-21	4.469	4.569	4.469	4.559	3.684	3,438
2023-09-20	4.416	4.569	4.416	4.474	3.615	12,372
2023-09-19	4.440	4.512	4.421	4.421	3.572	7,036
2023-09-18	4.631	4.664	4.378	4.464	3.607	8,904
2023-09-15	4.721	4.721	4.612	4.612	3.726	7,109
2023-09-14	4.693	4.693	4.583	4.650	3.757	8,871
2023-09-13	4.812	4.812	4.745	4.745	3.834	5,687
2023-09-12	4.750	4.840	4.750	4.750	3.838	875
2023-09-11	4.812	4.898	4.712	4.750	3.838	6,037
2023-09-08	4.712	4.802	4.712	4.726	3.819	6,659
2023-09-07	4.869	4.926	4.812	4.812	3.888	5,876
2023-09-06	4.955	4.974	4.860	4.869	3.934	13,785
2023-09-05	4.945	4.983	4.907	4.907	3.965	18,688
2023-09-04	4.869	4.983	4.869	4.964	4.011	2,919
2023-09-01	4.907	4.955	4.831	4.955	4.004	25,521
2023-08-31	4.917	4.955	4.907	4.955	4.004	4,426
2023-08-30	4.945	4.974	4.907	4.907	3.965	24,703
2023-08-29	4.907	4.955	4.860	4.907	3.965	18,003
2023-08-28	4.860	4.936	4.850	4.907	3.965	30,534
2023-08-25	4.879	4.955	4.860	4.879	3.942	28,021
2023-08-24	4.945	4.955	4.831	4.888	3.950	14,705
2023-08-23	4.879	4.945	4.760	4.926	3.981	16,114
2023-08-22	4.907	4.936	4.812	4.936	3.988	17,614
2023-08-21	4.860	4.936	4.793	4.926	3.981	27,894
2023-08-18	4.850	4.907	4.793	4.840	3.911	16,930
2023-08-17	4.783	4.850	4.764	4.850	3.919	6,567
2023-08-16	4.764	4.860	4.764	4.860	3.927	11,969
2023-08-15	4.831	4.860	4.764	4.860	3.927	19,168
2023-08-14	4.793	4.860	4.764	4.831	3.904	16,458
2023-08-11	4.812	4.888	4.783	4.850	3.919	17,647
2023-08-10	4.812	4.831	4.783	4.812	3.888	1,858
2023-08-09	4.812	4.831	4.783	4.831	3.904	7,554
2023-08-08	4.774	4.821	4.745	4.821	3.896	25,925
2023-08-07	4.821	4.860	4.774	4.821	3.896	14,322
2023-08-04	4.783	4.840	4.764	4.821	3.896	21,025
2023-08-03	4.850	4.860	4.693	4.850	3.919	25,771
2023-08-02	4.831	4.860	4.783	4.860	3.927	46,395
2023-08-01	4.860	4.898	4.831	4.879	3.942	18,109
2023-07-31	4.831	4.955	4.831	4.879	3.942	38,499
2023-07-28	4.964	4.964	4.860	4.860	3.927	14,276
2023-07-27	4.850	4.983	4.840	4.955	4.004	20,656
2023-07-26	4.821	4.850	4.812	4.850	3.919	10,988
2023-07-25	4.774	4.888	4.774	4.888	3.950	10,556
2023-07-24	4.850	4.898	4.740	4.793	3.873	53,094
2023-07-21	5.002	5.041	4.621	4.812	3.888	56,018
2023-07-20	5.050	5.050	4.955	4.974	4.019	24,781
2023-07-19	5.031	5.107	5.002	5.002	4.042	11,205
2023-07-18	5.050	5.050	5.002	5.022	4.058	16,891
2023-07-17	4.936	5.107	4.936	5.088	4.111	56,876
2023-07-14	4.993	5.117	4.936	4.936	3.988	65,532
2023-07-13	4.774	5.002	4.774	4.993	4.034	56,041
2023-07-12	5.022	5.022	4.621	4.793	3.873	83,893
2023-07-11	4.860	4.964	4.764	4.955	4.004	20,714
2023-07-10	4.774	4.860	4.764	4.860	3.927	8,230
2023-07-07	4.869	4.869	4.750	4.850	3.919	9,269
2023-07-06	5.069	5.069	4.812	4.869	3.934	19,774
2023-07-05	4.860	5.050	4.726	5.041	4.073	119,950
2023-07-04	4.898	4.907	4.840	4.888	3.950	27,339
2023-07-03	5.117	5.117	4.840	4.907	3.965	20,371

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.