Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.640 | 7.640 | 7.500 | 7.560 | 7.560 | 390 |
| 2026-07-23 | 7.700 | 7.740 | 7.500 | 7.500 | 7.500 | 9,746 |
| 2026-07-22 | 7.600 | 7.600 | 7.580 | 7.600 | 7.600 | 332 |
| 2026-07-21 | 7.720 | 7.820 | 7.600 | 7.600 | 7.600 | 16,801 |
| 2026-07-20 | 7.780 | 7.860 | 7.740 | 7.740 | 7.740 | 1,880 |
| 2026-07-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1,090 |
| 2026-07-16 | 7.820 | 7.900 | 7.740 | 7.760 | 7.760 | 1,482 |
| 2026-07-15 | 7.940 | 7.940 | 7.700 | 7.700 | 7.700 | 13,035 |
| 2026-07-14 | 8.000 | 8.000 | 7.780 | 7.780 | 7.780 | 4,454 |
| 2026-07-13 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 1,721 |
| 2026-07-10 | 7.940 | 8.100 | 7.800 | 8.020 | 8.020 | 314 |
| 2026-07-09 | 8.040 | 8.040 | 7.900 | 7.900 | 7.900 | 1,912 |
| 2026-07-08 | 8.100 | 8.160 | 7.980 | 8.040 | 8.040 | 2,489 |
| 2026-07-07 | 7.920 | 8.200 | 7.900 | 8.200 | 8.200 | 19,369 |
| 2026-07-06 | 7.700 | 7.900 | 7.700 | 7.800 | 7.800 | 3,279 |
| 2026-07-03 | 7.740 | 7.900 | 7.680 | 7.680 | 7.680 | 1,573 |
| 2026-07-02 | 7.800 | 7.940 | 7.680 | 7.700 | 7.700 | 8,101 |
| 2026-07-01 | 7.900 | 8.080 | 7.820 | 8.000 | 8.000 | 3,524 |
| 2026-06-30 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 10,292 |
| 2026-06-29 | 7.960 | 8.040 | 7.960 | 7.980 | 7.980 | 4,383 |
| 2026-06-26 | 7.800 | 8.080 | 7.800 | 7.960 | 7.960 | 575 |
| 2026-06-25 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 5,596 |
| 2026-06-24 | 8.000 | 8.060 | 7.800 | 7.820 | 7.820 | 7,374 |
| 2026-06-23 | 7.980 | 7.980 | 7.800 | 7.940 | 7.940 | 5,512 |
| 2026-06-22 | 8.000 | 8.060 | 7.680 | 7.920 | 7.920 | 16,890 |
| 2026-06-19 | 8.080 | 8.120 | 8.020 | 8.020 | 8.020 | 4,118 |
| 2026-06-18 | 8.240 | 8.240 | 8.080 | 8.240 | 8.240 | 4,948 |
| 2026-06-17 | 8.400 | 8.400 | 8.240 | 8.340 | 8.340 | 4,839 |
| 2026-06-16 | 8.400 | 8.500 | 8.400 | 8.400 | 8.400 | 10,924 |
| 2026-06-15 | 8.380 | 8.480 | 8.300 | 8.300 | 8.300 | 1,513 |
| 2026-06-12 | 8.360 | 8.480 | 8.280 | 8.400 | 8.400 | 6,072 |
| 2026-06-11 | 8.340 | 8.360 | 8.200 | 8.360 | 8.360 | 7,297 |
| 2026-06-10 | 8.260 | 8.380 | 8.160 | 8.380 | 8.380 | 15,724 |
| 2026-06-09 | 8.400 | 8.480 | 8.300 | 8.340 | 8.340 | 11,634 |
| 2026-06-08 | 8.520 | 8.520 | 8.320 | 8.400 | 8.400 | 6,803 |
| 2026-06-05 | 8.600 | 8.880 | 8.600 | 8.680 | 8.680 | 4,836 |
| 2026-06-04 | 8.640 | 8.720 | 8.560 | 8.700 | 8.450 | 3,943 |
| 2026-06-03 | 9.000 | 9.000 | 8.460 | 8.640 | 8.392 | 14,139 |
| 2026-06-02 | 9.200 | 9.300 | 9.180 | 9.200 | 8.936 | 4,300 |
| 2026-06-01 | 9.120 | 9.400 | 9.080 | 9.080 | 8.819 | 10,003 |
| 2026-05-29 | 9.080 | 9.100 | 9.000 | 9.100 | 8.839 | 6,996 |
| 2026-05-28 | 9.020 | 9.080 | 8.940 | 9.080 | 8.819 | 9,296 |
| 2026-05-27 | 8.680 | 9.020 | 8.680 | 9.000 | 8.741 | 49,984 |
| 2026-05-26 | 8.460 | 8.680 | 8.380 | 8.660 | 8.411 | 48,048 |
| 2026-05-25 | 8.500 | 8.500 | 8.400 | 8.500 | 8.256 | 9,517 |
| 2026-05-22 | 8.300 | 8.580 | 8.220 | 8.540 | 8.295 | 137,287 |
| 2026-05-21 | 8.340 | 8.500 | 8.320 | 8.500 | 8.256 | 14,155 |
| 2026-05-20 | 8.400 | 8.480 | 8.320 | 8.400 | 8.159 | 7,365 |
| 2026-05-19 | 8.360 | 8.460 | 8.360 | 8.460 | 8.217 | 22,179 |
| 2026-05-18 | 8.440 | 8.440 | 8.260 | 8.340 | 8.100 | 7,287 |
| 2026-05-15 | 8.420 | 8.440 | 8.260 | 8.440 | 8.198 | 3,905 |
| 2026-05-14 | 8.220 | 8.420 | 8.220 | 8.420 | 8.178 | 2,428 |
| 2026-05-13 | 8.480 | 8.480 | 8.160 | 8.240 | 8.003 | 8,135 |
| 2026-05-12 | 8.700 | 8.700 | 8.280 | 8.400 | 8.159 | 25,351 |
| 2026-05-11 | 8.860 | 8.860 | 8.380 | 8.700 | 8.450 | 38,852 |
| 2026-05-08 | 8.840 | 8.920 | 8.740 | 8.880 | 8.625 | 12,252 |
| 2026-05-07 | 8.900 | 8.900 | 8.820 | 8.900 | 8.644 | 14,069 |
| 2026-05-06 | 8.840 | 9.000 | 8.700 | 8.880 | 8.625 | 16,454 |
| 2026-05-05 | 8.700 | 8.840 | 8.580 | 8.800 | 8.547 | 33,673 |
| 2026-05-04 | 8.480 | 8.680 | 8.460 | 8.620 | 8.372 | 13,934 |
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.