Ernst Russ AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	4.332	4.346	4.200	4.233	3.279	30,492
2023-01-09	4.328	4.361	4.323	4.332	3.356	26,515
2023-01-06	4.328	4.403	4.299	4.342	3.364	38,522
2023-01-05	4.332	4.361	4.294	4.356	3.375	37,783
2023-01-04	4.219	4.384	4.185	4.356	3.375	64,223
2023-01-03	4.176	4.294	4.176	4.219	3.268	52,124
2023-01-02	4.228	4.228	4.228	4.228	3.276	0
2022-12-30	4.171	4.228	4.162	4.228	3.276	21,537
2022-12-29	4.223	4.247	4.171	4.228	3.276	22,405
2022-12-28	4.247	4.247	4.171	4.171	3.232	14,730
2022-12-27	4.261	4.261	4.195	4.200	3.254	15,960
2022-12-23	4.233	4.351	4.171	4.271	3.309	30,427
2022-12-22	4.228	4.285	4.162	4.162	3.224	21,791
2022-12-21	4.252	4.252	4.171	4.171	3.232	25,975
2022-12-20	4.133	4.228	4.114	4.181	3.239	26,897
2022-12-19	4.223	4.266	4.124	4.190	3.246	33,751
2022-12-16	4.147	4.285	4.105	4.105	3.180	44,217
2022-12-15	4.176	4.266	4.081	4.152	3.217	53,331
2022-12-14	4.266	4.285	4.190	4.252	3.294	21,826
2022-12-13	4.166	4.313	4.128	4.214	3.265	68,208
2022-12-12	4.271	4.328	4.166	4.171	3.232	41,209
2022-12-09	4.313	4.361	4.256	4.266	3.305	9,255
2022-12-08	4.261	4.394	4.124	4.337	3.360	46,443
2022-12-07	4.072	4.219	4.072	4.200	3.254	54,943
2022-12-06	3.972	4.076	3.972	4.072	3.155	14,588
2022-12-05	4.214	4.214	3.991	3.991	3.092	28,995
2022-12-02	4.290	4.304	4.152	4.152	3.217	17,266
2022-12-01	4.275	4.361	4.237	4.271	3.309	18,787
2022-11-30	4.266	4.266	4.171	4.190	3.246	15,143
2022-11-29	4.309	4.323	3.986	4.195	3.250	58,953
2022-11-28	4.346	4.432	4.304	4.304	3.334	21,038
2022-11-25	4.418	4.455	4.342	4.351	3.371	40,681
2022-11-24	4.384	4.422	4.228	4.422	3.426	29,468
2022-11-23	4.565	4.565	4.441	4.441	3.441	30,222
2022-11-22	4.503	4.569	4.484	4.498	3.485	22,612
2022-11-21	4.498	4.503	4.422	4.503	3.489	21,051
2022-11-18	4.455	4.489	4.337	4.489	3.478	41,038
2022-11-17	4.489	4.503	4.356	4.437	3.437	39,465
2022-11-16	4.493	4.550	4.375	4.408	3.415	73,911
2022-11-15	4.939	4.958	4.380	4.380	3.393	85,865
2022-11-14	4.678	4.929	4.678	4.816	3.731	74,126
2022-11-11	4.920	4.920	4.565	4.640	3.595	102,268
2022-11-10	4.593	4.892	4.588	4.892	3.790	34,612
2022-11-09	4.735	4.740	4.636	4.697	3.639	16,454
2022-11-08	4.669	4.735	4.607	4.721	3.658	30,813
2022-11-07	4.588	4.688	4.503	4.688	3.632	44,348
2022-11-04	4.636	4.650	4.550	4.645	3.599	14,238
2022-11-03	4.569	4.664	4.522	4.550	3.525	13,843
2022-11-02	4.583	4.678	4.522	4.650	3.603	32,083
2022-11-01	4.408	4.550	4.408	4.503	3.489	23,343
2022-10-31	4.299	4.451	4.299	4.323	3.349	45,224
2022-10-28	4.356	4.437	4.313	4.361	3.379	17,222
2022-10-27	4.413	4.455	4.361	4.361	3.379	10,395
2022-10-26	4.413	4.503	4.394	4.408	3.415	21,889
2022-10-25	4.546	4.546	4.437	4.446	3.445	23,094
2022-10-24	4.455	4.531	4.361	4.527	3.507	51,607
2022-10-21	4.356	4.446	4.228	4.446	3.445	42,940
2022-10-20	4.309	4.309	4.204	4.214	3.265	13,948
2022-10-19	4.209	4.313	4.171	4.309	3.338	29,507
2022-10-18	4.171	4.280	4.171	4.271	3.309	14,082

← NewerPage 17 of 22 · 1,276 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.