Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.000 | 4.000 | 3.792 | 3.868 | 2.997 | 60,421 |
| 2021-11-09 | 4.076 | 4.076 | 3.963 | 4.000 | 3.099 | 20,107 |
| 2021-11-08 | 4.019 | 4.133 | 3.963 | 4.076 | 3.158 | 70,308 |
| 2021-11-05 | 4.114 | 4.133 | 3.944 | 4.057 | 3.144 | 84,902 |
| 2021-11-04 | 4.190 | 4.247 | 4.133 | 4.190 | 3.246 | 59,312 |
| 2021-11-03 | 4.152 | 4.228 | 4.038 | 4.190 | 3.246 | 66,061 |
| 2021-11-02 | 4.152 | 4.209 | 4.057 | 4.095 | 3.173 | 42,663 |
| 2021-11-01 | 3.982 | 4.152 | 3.982 | 4.133 | 3.202 | 41,653 |
| 2021-10-29 | 3.963 | 4.114 | 3.963 | 4.038 | 3.129 | 35,617 |
| 2021-10-28 | 4.171 | 4.190 | 3.925 | 4.019 | 3.114 | 92,574 |
| 2021-10-27 | 4.209 | 4.209 | 4.095 | 4.114 | 3.188 | 37,365 |
| 2021-10-26 | 4.266 | 4.304 | 4.133 | 4.266 | 3.305 | 62,866 |
| 2021-10-25 | 3.982 | 4.266 | 3.982 | 4.266 | 3.305 | 176,643 |
| 2021-10-22 | 3.906 | 3.963 | 3.811 | 3.925 | 3.041 | 35,327 |
| 2021-10-21 | 3.906 | 3.982 | 3.868 | 3.906 | 3.026 | 43,826 |
| 2021-10-20 | 3.925 | 3.963 | 3.868 | 3.887 | 3.011 | 81,328 |
| 2021-10-19 | 3.887 | 3.963 | 3.830 | 3.944 | 3.055 | 118,411 |
| 2021-10-18 | 3.906 | 3.982 | 3.754 | 3.925 | 3.041 | 163,169 |
| 2021-10-15 | 3.697 | 3.849 | 3.640 | 3.849 | 2.982 | 79,540 |
| 2021-10-14 | 3.697 | 3.792 | 3.697 | 3.754 | 2.909 | 49,859 |
← NewerPage 22 of 22 · 1,280 trading days
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.