Ernst Russ AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	5.148	5.242	4.986	5.072	3.929	28,201
2023-03-31	4.967	5.195	4.967	5.119	3.966	38,235
2023-03-30	4.854	4.977	4.844	4.958	3.841	5,384
2023-03-29	4.825	4.854	4.740	4.854	3.760	14,357
2023-03-28	4.939	4.939	4.555	4.730	3.665	57,539
2023-03-27	5.015	5.015	4.939	4.996	3.871	21,645
2023-03-24	5.290	5.299	4.977	5.005	3.878	64,551
2023-03-23	5.119	5.290	5.062	5.290	4.098	78,501
2023-03-22	4.929	5.195	4.929	5.100	3.951	70,108
2023-03-21	5.100	5.119	4.882	4.901	3.797	25,111
2023-03-20	5.005	5.119	4.977	5.081	3.937	53,536
2023-03-17	4.882	5.091	4.873	4.958	3.841	55,310
2023-03-16	4.640	4.797	4.636	4.797	3.716	35,184
2023-03-15	4.735	4.735	4.536	4.612	3.573	3,572
2023-03-14	4.588	4.740	4.536	4.659	3.610	35,575
2023-03-13	4.692	4.716	4.427	4.560	3.533	37,328
2023-03-10	4.730	4.735	4.674	4.721	3.658	6,846
2023-03-09	4.749	4.778	4.707	4.778	3.702	4,260
2023-03-08	4.825	4.835	4.692	4.778	3.702	22,006
2023-03-07	4.787	4.854	4.692	4.692	3.636	62,594
2023-03-06	4.835	4.901	4.702	4.816	3.731	140,679
2023-03-03	4.730	4.882	4.655	4.835	3.746	56,892
2023-03-02	4.740	4.816	4.659	4.692	3.636	15,711
2023-03-01	4.550	4.825	4.550	4.711	3.650	30,665
2023-02-28	4.735	4.787	4.650	4.735	3.669	5,174
2023-02-27	4.541	4.797	4.413	4.683	3.628	72,338
2023-02-24	4.474	4.517	4.365	4.418	3.423	13,162
2023-02-23	4.351	4.474	4.313	4.460	3.456	14,671
2023-02-22	4.356	4.361	4.266	4.313	3.342	15,627
2023-02-21	4.304	4.380	4.304	4.346	3.367	16,210
2023-02-20	4.323	4.408	4.086	4.380	3.393	31,789
2023-02-17	4.294	4.323	4.219	4.318	3.345	14,673
2023-02-16	4.242	4.356	4.237	4.294	3.327	9,447
2023-02-15	4.313	4.361	4.228	4.233	3.279	6,877
2023-02-14	4.290	4.370	4.266	4.370	3.386	14,385
2023-02-13	4.266	4.323	4.219	4.313	3.342	14,432
2023-02-10	4.342	4.361	4.176	4.342	3.364	25,504
2023-02-09	4.233	4.361	4.233	4.342	3.364	25,525
2023-02-08	4.313	4.361	4.237	4.332	3.356	9,848
2023-02-07	4.356	4.361	4.219	4.304	3.334	28,759
2023-02-06	4.309	4.342	4.219	4.313	3.342	22,138
2023-02-03	4.256	4.309	4.171	4.309	3.338	30,909
2023-02-02	4.252	4.252	4.171	4.242	3.287	15,343
2023-02-01	4.252	4.252	4.143	4.237	3.283	24,602
2023-01-31	4.147	4.252	4.143	4.152	3.217	21,114
2023-01-30	4.252	4.252	4.105	4.171	3.232	23,205
2023-01-27	4.223	4.228	4.124	4.166	3.228	24,951
2023-01-26	4.219	4.228	4.114	4.190	3.246	25,774
2023-01-25	4.223	4.228	4.086	4.228	3.276	24,476
2023-01-24	4.176	4.228	4.171	4.228	3.276	20,605
2023-01-23	4.223	4.228	4.171	4.228	3.276	7,948
2023-01-20	4.114	4.252	4.005	4.228	3.276	16,741
2023-01-19	4.109	4.171	4.000	4.109	3.184	25,335
2023-01-18	4.128	4.171	3.972	4.076	3.158	48,254
2023-01-17	4.024	4.119	3.934	4.119	3.191	21,539
2023-01-16	3.977	4.053	3.844	3.972	3.077	22,679
2023-01-13	4.029	4.029	3.621	3.982	3.085	49,605
2023-01-12	4.271	4.271	4.010	4.062	3.147	14,053
2023-01-11	4.219	4.346	4.219	4.346	3.367	15,513
2023-01-10	4.332	4.346	4.200	4.233	3.279	30,492

← NewerPage 16 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.