Ernst Russ AG historical data
| 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 |
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.