Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.280 | 8.440 | 8.280 | 8.420 | 8.178 | 29,865 |
| 2026-04-29 | 8.080 | 8.280 | 8.060 | 8.260 | 8.023 | 44,693 |
| 2026-04-28 | 8.160 | 8.160 | 8.040 | 8.140 | 7.906 | 8,659 |
| 2026-04-27 | 8.140 | 8.260 | 8.040 | 8.140 | 7.906 | 5,070 |
| 2026-04-24 | 8.160 | 8.160 | 8.020 | 8.120 | 7.887 | 11,240 |
| 2026-04-23 | 8.160 | 8.160 | 8.080 | 8.160 | 7.926 | 23,686 |
| 2026-04-22 | 7.940 | 8.160 | 7.940 | 8.140 | 7.906 | 53,411 |
| 2026-04-21 | 7.820 | 7.960 | 7.820 | 7.960 | 7.731 | 32,959 |
| 2026-04-20 | 7.600 | 7.860 | 7.580 | 7.860 | 7.634 | 35,023 |
| 2026-04-17 | 7.480 | 7.720 | 7.480 | 7.600 | 7.382 | 27,011 |
| 2026-04-16 | 7.500 | 7.540 | 7.420 | 7.460 | 7.246 | 6,072 |
| 2026-04-15 | 7.500 | 7.560 | 7.400 | 7.520 | 7.304 | 9,888 |
| 2026-04-14 | 7.520 | 7.620 | 7.200 | 7.500 | 7.285 | 26,788 |
| 2026-04-13 | 7.420 | 7.520 | 7.320 | 7.480 | 7.265 | 2,819 |
| 2026-04-10 | 7.380 | 7.400 | 7.260 | 7.400 | 7.187 | 5,982 |
| 2026-04-09 | 7.380 | 7.380 | 7.240 | 7.300 | 7.090 | 2,055 |
| 2026-04-08 | 7.300 | 7.400 | 7.220 | 7.300 | 7.090 | 9,759 |
| 2026-04-07 | 7.320 | 7.440 | 7.300 | 7.340 | 7.129 | 19,986 |
| 2026-04-02 | 7.180 | 7.220 | 7.160 | 7.220 | 7.013 | 6,205 |
| 2026-04-01 | 7.160 | 7.280 | 7.160 | 7.260 | 7.051 | 761 |
| 2026-03-31 | 7.100 | 7.260 | 7.000 | 7.260 | 7.051 | 3,745 |
| 2026-03-30 | 7.060 | 7.080 | 7.000 | 7.080 | 6.877 | 2,982 |
| 2026-03-27 | 7.340 | 7.340 | 7.100 | 7.120 | 6.915 | 5,694 |
| 2026-03-26 | 7.400 | 7.460 | 7.340 | 7.360 | 7.149 | 4,831 |
| 2026-03-25 | 7.240 | 7.360 | 7.040 | 7.320 | 7.110 | 12,649 |
| 2026-03-24 | 7.080 | 7.240 | 7.080 | 7.240 | 7.032 | 7,350 |
| 2026-03-23 | 7.120 | 7.120 | 6.980 | 7.080 | 6.877 | 4,118 |
| 2026-03-20 | 7.060 | 7.260 | 7.060 | 7.220 | 7.013 | 6,949 |
| 2026-03-19 | 7.240 | 7.240 | 6.900 | 7.160 | 6.954 | 12,339 |
| 2026-03-18 | 7.200 | 7.260 | 7.200 | 7.260 | 7.051 | 44 |
| 2026-03-17 | 7.200 | 7.320 | 7.180 | 7.260 | 7.051 | 1,469 |
| 2026-03-16 | 7.260 | 7.260 | 7.140 | 7.180 | 6.974 | 2,639 |
| 2026-03-13 | 7.220 | 7.360 | 7.180 | 7.320 | 7.110 | 13,621 |
| 2026-03-12 | 7.220 | 7.240 | 7.200 | 7.220 | 7.013 | 2,093 |
| 2026-03-11 | 7.280 | 7.280 | 7.180 | 7.180 | 6.974 | 3,865 |
| 2026-03-10 | 7.380 | 7.380 | 7.200 | 7.280 | 7.071 | 5,280 |
| 2026-03-09 | 7.300 | 7.500 | 7.200 | 7.320 | 7.110 | 21,110 |
| 2026-03-06 | 7.440 | 7.500 | 7.260 | 7.400 | 7.187 | 13,868 |
| 2026-03-05 | 7.140 | 7.520 | 7.140 | 7.460 | 7.246 | 7,787 |
| 2026-03-04 | 7.160 | 7.240 | 7.040 | 7.140 | 6.935 | 18,447 |
| 2026-03-03 | 7.560 | 7.700 | 7.100 | 7.240 | 7.032 | 31,140 |
| 2026-03-02 | 7.260 | 7.560 | 7.260 | 7.560 | 7.343 | 60,935 |
| 2026-02-27 | 7.320 | 7.380 | 7.300 | 7.320 | 7.110 | 16,992 |
| 2026-02-26 | 7.380 | 7.380 | 7.300 | 7.340 | 7.129 | 5,840 |
| 2026-02-25 | 7.360 | 7.440 | 7.300 | 7.360 | 7.149 | 6,302 |
| 2026-02-24 | 7.460 | 7.520 | 7.380 | 7.380 | 7.168 | 15,768 |
| 2026-02-23 | 7.300 | 7.420 | 7.220 | 7.420 | 7.207 | 4,802 |
| 2026-02-20 | 7.320 | 7.320 | 7.240 | 7.280 | 7.071 | 2,277 |
| 2026-02-19 | 7.280 | 7.320 | 7.260 | 7.300 | 7.090 | 326 |
| 2026-02-18 | 7.140 | 7.340 | 7.140 | 7.340 | 7.129 | 5,091 |
| 2026-02-17 | 7.240 | 7.240 | 7.120 | 7.180 | 6.974 | 692 |
| 2026-02-16 | 7.220 | 7.220 | 7.200 | 7.200 | 6.993 | 1,920 |
| 2026-02-13 | 7.220 | 7.240 | 7.120 | 7.180 | 6.974 | 608 |
| 2026-02-12 | 7.160 | 7.200 | 7.120 | 7.200 | 6.993 | 1,429 |
| 2026-02-11 | 7.240 | 7.240 | 7.200 | 7.220 | 7.013 | 5,068 |
| 2026-02-10 | 7.260 | 7.300 | 7.180 | 7.180 | 6.974 | 10,944 |
| 2026-02-09 | 7.360 | 7.360 | 7.260 | 7.280 | 7.071 | 2,192 |
| 2026-02-06 | 7.260 | 7.280 | 7.240 | 7.280 | 7.071 | 1,347 |
| 2026-02-05 | 7.320 | 7.340 | 7.240 | 7.260 | 7.051 | 3,355 |
| 2026-02-04 | 7.300 | 7.360 | 7.300 | 7.300 | 7.090 | 5,327 |
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.