Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 4.057 | 4.124 | 4.000 | 4.124 | 3.195 | 9,653 |
| 2022-10-14 | 3.925 | 4.228 | 3.925 | 4.000 | 3.099 | 29,903 |
| 2022-10-13 | 3.702 | 3.920 | 3.697 | 3.863 | 2.993 | 48,018 |
| 2022-10-12 | 3.839 | 3.839 | 3.697 | 3.697 | 2.864 | 17,644 |
| 2022-10-11 | 3.906 | 3.906 | 3.678 | 3.763 | 2.916 | 22,223 |
| 2022-10-10 | 3.763 | 3.891 | 3.673 | 3.891 | 3.015 | 16,622 |
| 2022-10-07 | 3.688 | 3.872 | 3.650 | 3.763 | 2.916 | 17,298 |
| 2022-10-06 | 3.536 | 3.716 | 3.536 | 3.716 | 2.879 | 16,654 |
| 2022-10-05 | 3.650 | 3.650 | 3.474 | 3.493 | 2.707 | 42,970 |
| 2022-10-04 | 3.489 | 3.735 | 3.489 | 3.602 | 2.791 | 40,561 |
| 2022-10-03 | 3.508 | 3.602 | 3.417 | 3.508 | 2.718 | 21,297 |
| 2022-09-30 | 3.389 | 3.474 | 3.346 | 3.470 | 2.688 | 44,882 |
| 2022-09-29 | 3.323 | 3.460 | 3.323 | 3.399 | 2.633 | 31,199 |
| 2022-09-28 | 3.564 | 3.564 | 3.323 | 3.394 | 2.629 | 45,121 |
| 2022-09-27 | 3.512 | 3.602 | 3.493 | 3.564 | 2.762 | 18,793 |
| 2022-09-26 | 3.835 | 3.835 | 3.489 | 3.508 | 2.718 | 50,915 |
| 2022-09-23 | 3.972 | 3.972 | 3.716 | 3.830 | 2.967 | 50,225 |
| 2022-09-22 | 4.067 | 4.147 | 3.958 | 4.029 | 3.122 | 19,166 |
| 2022-09-21 | 4.105 | 4.105 | 4.000 | 4.086 | 3.166 | 33,899 |
| 2022-09-20 | 4.337 | 4.337 | 4.105 | 4.114 | 3.188 | 28,896 |
| 2022-09-19 | 4.285 | 4.285 | 4.100 | 4.209 | 3.261 | 49,671 |
| 2022-09-16 | 4.309 | 4.313 | 4.114 | 4.247 | 3.290 | 56,823 |
| 2022-09-15 | 4.290 | 4.399 | 4.266 | 4.323 | 3.349 | 21,590 |
| 2022-09-14 | 4.228 | 4.285 | 4.228 | 4.285 | 3.320 | 18,021 |
| 2022-09-13 | 4.294 | 4.346 | 4.091 | 4.233 | 3.279 | 52,730 |
| 2022-09-12 | 4.394 | 4.470 | 4.271 | 4.271 | 3.309 | 30,150 |
| 2022-09-09 | 4.318 | 4.380 | 4.304 | 4.361 | 3.379 | 11,056 |
| 2022-09-08 | 4.370 | 4.370 | 4.228 | 4.294 | 3.327 | 8,776 |
| 2022-09-07 | 4.399 | 4.418 | 4.290 | 4.328 | 3.353 | 21,849 |
| 2022-09-06 | 4.432 | 4.455 | 4.318 | 4.346 | 3.367 | 38,017 |
| 2022-09-05 | 4.413 | 4.579 | 4.285 | 4.427 | 3.430 | 47,434 |
| 2022-09-02 | 4.332 | 4.399 | 4.256 | 4.399 | 3.408 | 24,903 |
| 2022-09-01 | 4.574 | 4.574 | 4.275 | 4.290 | 3.323 | 54,078 |
| 2022-08-31 | 4.626 | 4.626 | 4.470 | 4.484 | 3.474 | 23,250 |
| 2022-08-30 | 4.740 | 4.854 | 4.555 | 4.678 | 3.625 | 40,824 |
| 2022-08-29 | 4.579 | 4.688 | 4.527 | 4.645 | 3.599 | 19,467 |
| 2022-08-26 | 5.138 | 5.138 | 4.688 | 4.688 | 3.632 | 96,378 |
| 2022-08-25 | 4.977 | 5.280 | 4.977 | 5.062 | 3.922 | 116,725 |
| 2022-08-24 | 4.977 | 5.072 | 4.797 | 5.015 | 3.885 | 36,450 |
| 2022-08-23 | 4.749 | 4.901 | 4.740 | 4.882 | 3.782 | 17,466 |
| 2022-08-22 | 4.958 | 4.958 | 4.692 | 4.692 | 3.636 | 31,237 |
| 2022-08-19 | 5.138 | 5.204 | 4.986 | 4.996 | 3.871 | 41,108 |
| 2022-08-18 | 5.299 | 5.299 | 5.100 | 5.129 | 3.973 | 20,097 |
| 2022-08-17 | 5.460 | 5.460 | 5.157 | 5.195 | 4.025 | 84,194 |
| 2022-08-16 | 4.650 | 5.460 | 4.560 | 5.451 | 4.223 | 171,021 |
| 2022-08-15 | 4.617 | 4.768 | 4.583 | 4.583 | 3.551 | 14,694 |
| 2022-08-12 | 4.565 | 4.692 | 4.565 | 4.612 | 3.573 | 12,100 |
| 2022-08-11 | 4.650 | 4.702 | 4.555 | 4.560 | 3.533 | 13,677 |
| 2022-08-10 | 4.460 | 4.730 | 4.432 | 4.569 | 3.540 | 23,945 |
| 2022-08-09 | 4.740 | 4.759 | 4.531 | 4.531 | 3.511 | 39,921 |
| 2022-08-08 | 4.674 | 4.759 | 4.588 | 4.631 | 3.588 | 12,738 |
| 2022-08-05 | 4.825 | 4.920 | 4.579 | 4.588 | 3.555 | 48,445 |
| 2022-08-04 | 4.825 | 4.958 | 4.726 | 4.816 | 3.731 | 41,887 |
| 2022-08-03 | 4.692 | 4.778 | 4.579 | 4.740 | 3.672 | 42,382 |
| 2022-08-02 | 4.413 | 4.650 | 4.361 | 4.574 | 3.544 | 56,709 |
| 2022-08-01 | 4.313 | 4.489 | 4.313 | 4.328 | 3.353 | 58,418 |
| 2022-07-29 | 4.318 | 4.380 | 4.233 | 4.256 | 3.298 | 56,433 |
| 2022-07-28 | 4.076 | 4.280 | 4.076 | 4.171 | 3.232 | 27,152 |
| 2022-07-27 | 4.000 | 4.024 | 3.925 | 3.934 | 3.048 | 17,766 |
| 2022-07-26 | 4.109 | 4.114 | 3.792 | 3.906 | 3.026 | 35,828 |
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.