Ernst Russ AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	6.266	6.361	6.048	6.105	4.730	60,868
2022-04-29	6.626	6.636	6.351	6.361	4.928	178,843
2022-04-28	6.446	6.598	6.437	6.560	5.082	59,986
2022-04-27	6.399	6.569	6.342	6.380	4.943	64,554
2022-04-26	6.200	6.655	6.200	6.332	4.906	114,387
2022-04-25	6.114	6.152	5.953	6.048	4.686	85,148
2022-04-22	6.494	6.494	6.162	6.276	4.862	66,066
2022-04-21	6.607	6.626	6.427	6.513	5.046	27,143
2022-04-20	6.551	6.655	6.427	6.494	5.031	30,083
2022-04-19	6.522	6.598	6.399	6.513	5.046	50,433
2022-04-14	6.844	6.873	6.579	6.588	5.105	66,752
2022-04-13	6.617	6.892	6.560	6.892	5.340	90,434
2022-04-12	6.484	6.636	6.323	6.541	5.068	65,383
2022-04-11	6.683	6.816	6.532	6.721	5.207	65,569
2022-04-08	6.607	6.778	6.607	6.721	5.207	47,447
2022-04-07	6.532	6.721	6.532	6.607	5.119	36,724
2022-04-06	6.949	6.968	6.494	6.579	5.097	133,765
2022-04-05	6.958	7.214	6.920	6.968	5.398	43,129
2022-04-04	7.053	7.243	6.949	6.968	5.398	114,739
2022-04-01	6.977	7.053	6.863	7.015	5.435	67,492
2022-03-31	6.873	7.015	6.731	6.873	5.325	64,714
2022-03-30	6.968	6.968	6.683	6.825	5.288	54,729
2022-03-29	7.205	7.394	6.683	6.968	5.398	189,819
2022-03-28	6.825	7.252	6.825	7.110	5.508	169,275
2022-03-25	6.494	6.825	6.446	6.731	5.215	99,664
2022-03-24	6.683	6.731	6.304	6.399	4.958	148,063
2022-03-23	6.968	6.968	6.541	6.636	5.141	101,450
2022-03-22	6.873	7.157	6.778	6.873	5.325	252,041
2022-03-21	6.399	6.825	6.257	6.825	5.288	221,828
2022-03-18	6.351	6.446	6.162	6.304	4.884	84,670
2022-03-17	6.067	6.541	5.972	6.494	5.031	244,086
2022-03-16	5.119	6.114	5.119	5.972	4.627	424,483
2022-03-15	4.929	5.119	4.740	5.024	3.893	79,189
2022-03-14	4.882	5.072	4.787	5.024	3.893	72,591
2022-03-11	4.882	5.072	4.787	4.787	3.709	77,249
2022-03-10	4.787	4.929	4.787	4.787	3.709	79,039
2022-03-09	4.455	4.835	4.455	4.835	3.746	124,930
2022-03-08	4.455	4.645	4.418	4.418	3.423	84,162
2022-03-07	4.152	4.607	4.019	4.512	3.496	256,742
2022-03-04	4.588	4.683	4.342	4.437	3.437	191,255
2022-03-03	4.787	4.882	4.569	4.683	3.628	72,313
2022-03-02	4.721	4.835	4.550	4.626	3.584	104,410
2022-03-01	4.929	5.024	4.683	4.787	3.709	84,027
2022-02-28	4.882	4.977	4.664	4.977	3.856	81,119
2022-02-25	4.835	5.024	4.721	5.024	3.893	66,577
2022-02-24	4.455	4.740	4.323	4.702	3.643	218,379
2022-02-23	5.024	5.166	4.787	4.835	3.746	124,362
2022-02-22	4.550	5.214	4.493	5.166	4.003	211,095
2022-02-21	5.309	5.403	4.882	4.977	3.856	136,789
2022-02-18	5.546	5.546	5.214	5.261	4.076	60,741
2022-02-17	5.640	5.640	5.356	5.498	4.260	68,200
2022-02-16	5.735	5.735	5.546	5.640	4.370	51,421
2022-02-15	5.593	5.735	5.593	5.688	4.407	35,538
2022-02-14	5.546	5.640	5.261	5.640	4.370	178,146
2022-02-11	5.925	6.067	5.783	5.925	4.590	118,034
2022-02-10	6.020	6.020	5.877	5.972	4.627	71,879
2022-02-09	5.783	5.972	5.735	5.972	4.627	46,380
2022-02-08	5.735	6.020	5.640	5.783	4.480	119,122
2022-02-07	5.830	5.830	5.688	5.688	4.407	46,848
2022-02-04	5.877	5.877	5.735	5.830	4.517	29,124

← NewerPage 20 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.