Ernst Russ AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.088	5.117	5.041	5.107	4.127	19,822
2023-06-28	4.983	5.145	4.945	5.107	4.127	86,614
2023-06-27	5.031	5.069	4.964	5.069	4.096	12,757
2023-06-26	4.955	5.031	4.936	5.031	4.065	14,964
2023-06-23	5.031	5.079	4.955	5.031	4.065	29,790
2023-06-22	5.041	5.041	4.955	5.022	4.058	31,098
2023-06-21	4.974	5.050	4.964	4.983	4.027	38,937
2023-06-20	5.060	5.098	4.917	5.012	4.050	22,930
2023-06-19	4.869	5.050	4.860	5.050	4.081	26,946
2023-06-16	4.974	4.983	4.860	4.869	3.934	15,279
2023-06-15	4.888	4.936	4.764	4.898	3.957	21,909
2023-06-14	4.655	4.879	4.650	4.879	3.942	14,813
2023-06-13	4.593	4.740	4.545	4.726	3.819	39,306
2023-06-12	4.588	4.645	4.578	4.578	3.699	4,985
2023-06-09	4.564	4.650	4.536	4.650	3.757	4,547
2023-06-08	4.545	4.593	4.526	4.593	3.711	9,115
2023-06-07	4.436	4.598	4.350	4.598	3.715	32,290
2023-06-06	4.416	4.497	4.364	4.497	3.634	22,194
2023-06-05	4.297	4.450	4.250	4.402	3.557	20,099
2023-06-02	4.288	4.288	4.197	4.288	3.465	14,885
2023-06-01	4.174	4.283	4.102	4.274	3.453	13,582
2023-05-31	4.307	4.307	4.150	4.174	3.372	15,797
2023-05-30	4.102	4.307	4.102	4.307	3.480	10,131
2023-05-29	4.102	4.250	4.102	4.250	3.434	885
2023-05-26	4.178	4.183	4.078	4.174	3.372	9,065
2023-05-25	4.197	4.197	4.078	4.193	3.388	16,373
2023-05-24	4.297	4.340	4.197	4.197	3.392	5,938
2023-05-23	4.293	4.378	4.269	4.297	3.472	14,254
2023-05-22	4.274	4.335	4.269	4.335	3.503	13,033
2023-05-19	4.293	4.326	4.164	4.326	3.495	10,614
2023-05-18	4.316	4.407	4.245	4.407	3.561	1,240
2023-05-17	4.335	4.335	4.240	4.316	3.488	3,646
2023-05-16	4.288	4.416	4.259	4.383	3.542	12,589
2023-05-15	4.359	4.359	4.283	4.288	3.465	8,856
2023-05-12	4.488	4.488	4.207	4.321	3.492	26,436
2023-05-11	4.564	4.564	4.340	4.445	3.592	12,614
2023-05-10	4.636	4.659	4.503	4.631	3.588	17,333
2023-05-09	4.588	4.659	4.588	4.655	3.606	5,610
2023-05-08	4.659	4.659	4.560	4.588	3.555	5,126
2023-05-05	4.569	4.721	4.550	4.555	3.529	5,300
2023-05-04	4.688	4.768	4.541	4.768	3.694	13,121
2023-05-03	4.607	4.735	4.508	4.631	3.588	34,487
2023-05-02	4.716	4.863	4.655	4.655	3.606	12,281
2023-04-28	4.768	4.863	4.768	4.797	3.716	4,586
2023-04-27	4.768	4.854	4.759	4.844	3.753	10,312
2023-04-26	4.835	4.835	4.787	4.816	3.731	808
2023-04-25	4.797	4.873	4.787	4.854	3.760	13,545
2023-04-24	5.110	5.110	4.806	4.863	3.768	52,623
2023-04-21	4.958	5.138	4.958	5.053	3.915	13,403
2023-04-20	5.176	5.176	5.024	5.110	3.959	40,030
2023-04-19	5.280	5.290	5.119	5.176	4.010	14,066
2023-04-18	5.148	5.261	5.148	5.252	4.069	17,328
2023-04-17	5.214	5.280	5.138	5.138	3.981	17,731
2023-04-14	4.920	5.214	4.901	5.214	4.040	16,614
2023-04-13	4.929	4.996	4.920	4.948	3.834	19,355
2023-04-12	4.977	4.986	4.892	4.911	3.805	8,811
2023-04-11	4.929	4.967	4.844	4.854	3.760	8,512
2023-04-06	4.958	5.015	4.911	4.911	3.805	6,215
2023-04-05	4.863	5.005	4.835	4.892	3.790	5,316
2023-04-04	5.091	5.195	4.844	4.873	3.775	23,082

← NewerPage 15 of 22 · 1,275 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.