Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 6.067 | 6.114 | 5.877 | 5.877 | 4.554 | 64,625 |
| 2022-02-02 | 5.783 | 6.162 | 5.735 | 5.972 | 4.627 | 68,754 |
| 2022-02-01 | 5.783 | 5.830 | 5.783 | 5.783 | 4.480 | 44,230 |
| 2022-01-31 | 5.830 | 5.877 | 5.688 | 5.735 | 4.443 | 33,787 |
| 2022-01-28 | 5.688 | 5.877 | 5.640 | 5.783 | 4.480 | 56,202 |
| 2022-01-27 | 5.593 | 5.877 | 5.546 | 5.735 | 4.443 | 126,840 |
| 2022-01-26 | 5.451 | 5.830 | 5.451 | 5.640 | 4.370 | 80,862 |
| 2022-01-25 | 5.403 | 5.688 | 5.261 | 5.309 | 4.113 | 87,415 |
| 2022-01-24 | 5.688 | 5.783 | 5.166 | 5.261 | 4.076 | 302,119 |
| 2022-01-21 | 5.972 | 6.020 | 5.688 | 5.830 | 4.517 | 94,380 |
| 2022-01-20 | 6.257 | 6.257 | 6.067 | 6.067 | 4.701 | 86,030 |
| 2022-01-19 | 5.972 | 6.257 | 5.925 | 6.162 | 4.774 | 116,650 |
| 2022-01-18 | 5.735 | 5.972 | 5.593 | 5.877 | 4.554 | 88,612 |
| 2022-01-17 | 5.972 | 5.972 | 5.593 | 5.783 | 4.480 | 74,105 |
| 2022-01-14 | 5.830 | 6.020 | 5.688 | 5.925 | 4.590 | 79,327 |
| 2022-01-13 | 5.972 | 6.067 | 5.830 | 5.925 | 4.590 | 53,597 |
| 2022-01-12 | 6.020 | 6.162 | 5.877 | 5.972 | 4.627 | 115,704 |
| 2022-01-11 | 5.451 | 5.972 | 5.451 | 5.925 | 4.590 | 158,391 |
| 2022-01-10 | 5.688 | 5.877 | 5.072 | 5.356 | 4.150 | 302,815 |
| 2022-01-07 | 6.114 | 6.114 | 5.498 | 5.735 | 4.443 | 186,495 |
| 2022-01-06 | 6.162 | 6.162 | 5.735 | 6.114 | 4.737 | 123,567 |
| 2022-01-05 | 6.351 | 6.351 | 6.162 | 6.257 | 4.847 | 58,001 |
| 2022-01-04 | 6.399 | 6.446 | 6.304 | 6.351 | 4.921 | 58,047 |
| 2022-01-03 | 6.114 | 6.351 | 6.020 | 6.304 | 4.884 | 108,627 |
| 2021-12-30 | 6.067 | 6.067 | 5.925 | 5.972 | 4.627 | 23,981 |
| 2021-12-29 | 6.020 | 6.067 | 5.688 | 5.972 | 4.627 | 88,624 |
| 2021-12-28 | 6.446 | 6.446 | 6.020 | 6.067 | 4.701 | 72,845 |
| 2021-12-27 | 6.114 | 6.304 | 6.067 | 6.304 | 4.884 | 113,887 |
| 2021-12-23 | 5.925 | 6.209 | 5.830 | 6.020 | 4.664 | 235,118 |
| 2021-12-22 | 5.783 | 5.972 | 5.735 | 5.877 | 4.554 | 150,743 |
| 2021-12-21 | 5.451 | 5.688 | 5.309 | 5.640 | 4.370 | 157,828 |
| 2021-12-20 | 5.735 | 5.735 | 5.261 | 5.403 | 4.186 | 188,538 |
| 2021-12-17 | 5.783 | 5.830 | 5.593 | 5.783 | 4.480 | 84,671 |
| 2021-12-16 | 5.640 | 5.830 | 5.546 | 5.830 | 4.517 | 129,562 |
| 2021-12-15 | 5.261 | 5.640 | 5.214 | 5.593 | 4.333 | 119,973 |
| 2021-12-14 | 5.593 | 5.688 | 5.072 | 5.309 | 4.113 | 195,311 |
| 2021-12-13 | 5.024 | 5.783 | 5.024 | 5.546 | 4.297 | 350,592 |
| 2021-12-10 | 4.835 | 5.024 | 4.740 | 4.977 | 3.856 | 102,526 |
| 2021-12-09 | 4.740 | 4.929 | 4.721 | 4.835 | 3.746 | 299,170 |
| 2021-12-08 | 4.740 | 4.929 | 4.474 | 4.626 | 3.584 | 269,522 |
| 2021-12-07 | 4.228 | 4.740 | 4.228 | 4.721 | 3.658 | 250,104 |
| 2021-12-06 | 4.152 | 4.228 | 4.057 | 4.228 | 3.276 | 156,995 |
| 2021-12-03 | 3.906 | 4.152 | 3.906 | 4.114 | 3.188 | 103,812 |
| 2021-12-02 | 3.811 | 3.925 | 3.811 | 3.887 | 3.011 | 43,310 |
| 2021-12-01 | 3.887 | 3.887 | 3.830 | 3.830 | 2.967 | 18,348 |
| 2021-11-30 | 3.906 | 3.925 | 3.792 | 3.887 | 3.011 | 66,668 |
| 2021-11-29 | 3.849 | 3.963 | 3.735 | 3.925 | 3.041 | 60,744 |
| 2021-11-26 | 3.887 | 3.887 | 3.640 | 3.849 | 2.982 | 247,478 |
| 2021-11-25 | 4.209 | 4.304 | 3.963 | 4.038 | 3.129 | 152,959 |
| 2021-11-24 | 4.076 | 4.171 | 3.982 | 4.095 | 3.173 | 130,935 |
| 2021-11-23 | 4.114 | 4.171 | 4.076 | 4.133 | 3.202 | 68,384 |
| 2021-11-22 | 4.152 | 4.285 | 4.114 | 4.171 | 3.232 | 108,133 |
| 2021-11-19 | 4.114 | 4.171 | 4.057 | 4.133 | 3.202 | 92,201 |
| 2021-11-18 | 3.849 | 3.963 | 3.849 | 3.963 | 3.070 | 34,193 |
| 2021-11-17 | 3.887 | 3.963 | 3.830 | 3.830 | 2.967 | 28,323 |
| 2021-11-16 | 3.944 | 3.963 | 3.792 | 3.868 | 2.997 | 38,548 |
| 2021-11-15 | 4.076 | 4.076 | 3.830 | 3.925 | 3.041 | 34,814 |
| 2021-11-12 | 3.963 | 4.057 | 3.925 | 4.000 | 3.099 | 31,910 |
| 2021-11-11 | 3.830 | 3.944 | 3.735 | 3.887 | 3.011 | 56,097 |
| 2021-11-10 | 4.000 | 4.000 | 3.792 | 3.868 | 2.997 | 60,421 |
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.