Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 4.152 | 4.152 | 4.029 | 4.029 | 3.122 | 20,860 |
| 2022-07-22 | 4.370 | 4.370 | 4.152 | 4.166 | 3.228 | 33,496 |
| 2022-07-21 | 4.247 | 4.484 | 4.219 | 4.370 | 3.386 | 77,404 |
| 2022-07-20 | 4.290 | 4.337 | 4.109 | 4.195 | 3.250 | 33,571 |
| 2022-07-19 | 4.086 | 4.271 | 3.986 | 4.166 | 3.228 | 34,746 |
| 2022-07-18 | 4.181 | 4.285 | 4.043 | 4.043 | 3.133 | 17,735 |
| 2022-07-15 | 3.929 | 4.209 | 3.929 | 4.124 | 3.195 | 30,190 |
| 2022-07-14 | 3.891 | 4.048 | 3.891 | 3.939 | 3.052 | 37,289 |
| 2022-07-13 | 3.963 | 4.067 | 3.906 | 3.982 | 3.085 | 47,254 |
| 2022-07-12 | 3.982 | 4.057 | 3.849 | 3.944 | 3.055 | 23,964 |
| 2022-07-11 | 4.076 | 4.076 | 3.929 | 3.963 | 3.070 | 31,266 |
| 2022-07-08 | 3.963 | 4.081 | 3.896 | 4.029 | 3.122 | 36,359 |
| 2022-07-07 | 3.745 | 3.925 | 3.745 | 3.868 | 2.997 | 29,582 |
| 2022-07-06 | 3.626 | 3.763 | 3.626 | 3.749 | 2.905 | 41,911 |
| 2022-07-05 | 3.730 | 3.830 | 3.659 | 3.716 | 2.879 | 77,892 |
| 2022-07-04 | 3.891 | 3.891 | 3.688 | 3.716 | 2.879 | 60,017 |
| 2022-07-01 | 3.939 | 3.944 | 3.792 | 3.849 | 2.982 | 44,295 |
| 2022-06-30 | 3.986 | 3.996 | 3.749 | 3.854 | 2.986 | 124,552 |
| 2022-06-29 | 3.982 | 4.038 | 3.963 | 3.996 | 3.096 | 58,802 |
| 2022-06-28 | 4.072 | 4.095 | 4.029 | 4.034 | 3.125 | 42,321 |
| 2022-06-27 | 4.105 | 4.247 | 4.043 | 4.105 | 3.180 | 13,554 |
| 2022-06-24 | 3.991 | 4.133 | 3.929 | 4.081 | 3.162 | 57,232 |
| 2022-06-23 | 4.237 | 4.266 | 4.029 | 4.109 | 3.184 | 73,119 |
| 2022-06-22 | 4.427 | 4.427 | 4.176 | 4.285 | 3.320 | 55,049 |
| 2022-06-21 | 4.427 | 4.650 | 4.427 | 4.512 | 3.496 | 44,287 |
| 2022-06-20 | 4.598 | 4.598 | 4.209 | 4.432 | 3.434 | 239,767 |
| 2022-06-17 | 4.365 | 4.593 | 4.361 | 4.550 | 3.525 | 78,647 |
| 2022-06-16 | 4.612 | 4.612 | 4.361 | 4.365 | 3.382 | 99,365 |
| 2022-06-15 | 4.546 | 4.716 | 4.508 | 4.574 | 3.544 | 36,364 |
| 2022-06-14 | 4.740 | 4.740 | 4.413 | 4.598 | 3.562 | 74,672 |
| 2022-06-13 | 5.223 | 5.328 | 4.645 | 4.659 | 3.610 | 156,144 |
| 2022-06-10 | 5.328 | 5.422 | 5.119 | 5.309 | 4.113 | 64,834 |
| 2022-06-09 | 5.166 | 5.328 | 5.072 | 5.309 | 4.113 | 70,939 |
| 2022-06-08 | 5.441 | 5.441 | 5.157 | 5.214 | 4.040 | 66,859 |
| 2022-06-07 | 5.337 | 5.366 | 5.223 | 5.328 | 4.128 | 25,651 |
| 2022-06-06 | 5.309 | 5.432 | 5.261 | 5.385 | 4.172 | 9,451 |
| 2022-06-03 | 5.309 | 5.375 | 5.261 | 5.261 | 4.076 | 20,268 |
| 2022-06-02 | 5.280 | 5.366 | 5.233 | 5.309 | 4.113 | 23,920 |
| 2022-06-01 | 5.422 | 5.422 | 5.195 | 5.309 | 4.113 | 48,429 |
| 2022-05-31 | 5.593 | 5.593 | 5.261 | 5.309 | 4.113 | 23,459 |
| 2022-05-30 | 5.157 | 5.489 | 5.157 | 5.470 | 4.238 | 62,198 |
| 2022-05-27 | 5.385 | 5.441 | 5.214 | 5.233 | 4.054 | 31,284 |
| 2022-05-26 | 5.261 | 5.299 | 5.185 | 5.233 | 4.054 | 20,663 |
| 2022-05-25 | 5.214 | 5.280 | 5.166 | 5.223 | 4.047 | 40,046 |
| 2022-05-24 | 5.280 | 5.366 | 5.138 | 5.252 | 4.069 | 35,460 |
| 2022-05-23 | 5.546 | 5.546 | 5.280 | 5.318 | 4.120 | 46,524 |
| 2022-05-20 | 5.536 | 5.650 | 5.328 | 5.356 | 4.150 | 57,113 |
| 2022-05-19 | 5.204 | 5.517 | 4.977 | 5.517 | 4.275 | 192,673 |
| 2022-05-18 | 5.498 | 5.536 | 5.233 | 5.280 | 4.091 | 134,269 |
| 2022-05-17 | 5.982 | 6.238 | 5.261 | 5.451 | 4.223 | 285,602 |
| 2022-05-16 | 5.934 | 6.010 | 5.830 | 6.010 | 4.656 | 33,500 |
| 2022-05-13 | 5.603 | 6.029 | 5.593 | 5.934 | 4.598 | 89,840 |
| 2022-05-12 | 5.650 | 5.707 | 5.460 | 5.621 | 4.355 | 59,063 |
| 2022-05-11 | 5.773 | 5.953 | 5.650 | 5.802 | 4.495 | 23,634 |
| 2022-05-10 | 5.413 | 5.887 | 5.328 | 5.640 | 4.370 | 69,736 |
| 2022-05-09 | 5.783 | 6.020 | 5.479 | 5.489 | 4.253 | 119,168 |
| 2022-05-06 | 5.896 | 5.991 | 5.707 | 5.858 | 4.539 | 79,733 |
| 2022-05-05 | 6.039 | 6.228 | 5.811 | 5.972 | 4.627 | 56,930 |
| 2022-05-04 | 6.143 | 6.285 | 5.982 | 6.010 | 4.656 | 34,424 |
| 2022-05-03 | 6.001 | 6.323 | 6.001 | 6.095 | 4.723 | 28,868 |
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.