Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.400 | 7.480 | 7.240 | 7.300 | 7.090 | 1,821 |
| 2026-02-02 | 7.320 | 7.540 | 7.320 | 7.400 | 7.187 | 4,580 |
| 2026-01-30 | 7.300 | 7.400 | 7.300 | 7.340 | 7.129 | 1,181 |
| 2026-01-29 | 7.400 | 7.500 | 7.360 | 7.360 | 7.149 | 28,629 |
| 2026-01-28 | 7.400 | 7.600 | 7.400 | 7.500 | 7.285 | 6,951 |
| 2026-01-27 | 7.580 | 7.580 | 7.400 | 7.480 | 7.265 | 3,263 |
| 2026-01-26 | 7.480 | 7.500 | 7.460 | 7.460 | 7.246 | 815 |
| 2026-01-23 | 7.600 | 7.600 | 7.500 | 7.560 | 7.343 | 886 |
| 2026-01-22 | 7.580 | 7.660 | 7.580 | 7.660 | 7.440 | 2,910 |
| 2026-01-21 | 7.700 | 7.700 | 7.500 | 7.560 | 7.343 | 6,451 |
| 2026-01-20 | 7.520 | 7.700 | 7.520 | 7.640 | 7.421 | 4,935 |
| 2026-01-19 | 7.660 | 7.800 | 7.600 | 7.680 | 7.459 | 4,233 |
| 2026-01-16 | 7.860 | 7.900 | 7.640 | 7.700 | 7.479 | 9,140 |
| 2026-01-15 | 7.640 | 7.680 | 7.560 | 7.680 | 7.459 | 3,096 |
| 2026-01-14 | 7.420 | 7.620 | 7.400 | 7.600 | 7.382 | 17,976 |
| 2026-01-13 | 7.680 | 7.700 | 7.420 | 7.500 | 7.285 | 14,149 |
| 2026-01-12 | 7.480 | 7.880 | 7.480 | 7.800 | 7.576 | 12,822 |
| 2026-01-09 | 7.360 | 7.480 | 7.300 | 7.400 | 7.187 | 11,646 |
| 2026-01-08 | 7.220 | 7.400 | 7.140 | 7.340 | 7.129 | 12,116 |
| 2026-01-07 | 7.120 | 7.120 | 7.120 | 7.120 | 6.915 | 0 |
| 2026-01-06 | 7.120 | 7.120 | 7.120 | 7.120 | 6.915 | 0 |
| 2026-01-05 | 7.120 | 7.120 | 7.120 | 7.120 | 6.915 | 0 |
| 2026-01-02 | 6.940 | 7.160 | 6.940 | 7.120 | 6.915 | 9,187 |
| 2025-12-30 | 7.000 | 7.100 | 6.960 | 6.960 | 6.760 | 10,415 |
| 2025-12-29 | 6.940 | 7.100 | 6.780 | 7.100 | 6.896 | 35,623 |
| 2025-12-23 | 6.940 | 7.000 | 6.780 | 6.980 | 6.779 | 21,674 |
| 2025-12-22 | 6.960 | 6.980 | 6.840 | 6.880 | 6.682 | 1,674 |
| 2025-12-19 | 7.000 | 7.000 | 6.820 | 6.900 | 6.702 | 892 |
| 2025-12-18 | 6.880 | 7.080 | 6.780 | 6.980 | 6.779 | 6,319 |
| 2025-12-17 | 6.760 | 6.880 | 6.740 | 6.840 | 6.643 | 491 |
| 2025-12-16 | 6.880 | 6.880 | 6.760 | 6.760 | 6.566 | 2,611 |
| 2025-12-15 | 6.860 | 6.880 | 6.640 | 6.820 | 6.624 | 8,433 |
| 2025-12-12 | 6.760 | 6.880 | 6.560 | 6.740 | 6.546 | 25,071 |
| 2025-12-11 | 6.900 | 6.900 | 6.740 | 6.760 | 6.566 | 4,950 |
| 2025-12-10 | 6.860 | 6.880 | 6.740 | 6.820 | 6.624 | 198 |
| 2025-12-09 | 6.840 | 6.840 | 6.740 | 6.760 | 6.566 | 7,354 |
| 2025-12-08 | 6.920 | 7.000 | 6.840 | 6.840 | 6.643 | 1,741 |
| 2025-12-05 | 7.000 | 7.000 | 6.900 | 6.900 | 6.702 | 517 |
| 2025-12-04 | 6.980 | 7.060 | 6.920 | 6.920 | 6.721 | 4,532 |
| 2025-12-03 | 7.000 | 7.000 | 6.940 | 6.980 | 6.779 | 3,093 |
| 2025-12-02 | 6.940 | 7.100 | 6.940 | 7.060 | 6.857 | 2,052 |
| 2025-12-01 | 7.080 | 7.080 | 6.920 | 6.980 | 6.779 | 4,131 |
| 2025-11-28 | 7.040 | 7.040 | 6.920 | 6.920 | 6.721 | 2,139 |
| 2025-11-27 | 6.940 | 7.100 | 6.940 | 7.000 | 6.799 | 12,548 |
| 2025-11-26 | 6.840 | 7.080 | 6.840 | 6.960 | 6.760 | 17,209 |
| 2025-11-25 | 6.740 | 6.800 | 6.720 | 6.800 | 6.605 | 626 |
| 2025-11-24 | 6.820 | 6.820 | 6.760 | 6.760 | 6.566 | 2,720 |
| 2025-11-21 | 6.800 | 6.840 | 6.740 | 6.800 | 6.605 | 5,195 |
| 2025-11-20 | 6.820 | 6.880 | 6.800 | 6.880 | 6.682 | 3,683 |
| 2025-11-19 | 6.840 | 6.940 | 6.840 | 6.940 | 6.741 | 725 |
| 2025-11-18 | 6.860 | 6.980 | 6.840 | 6.860 | 6.663 | 369 |
| 2025-11-17 | 7.020 | 7.020 | 6.900 | 6.960 | 6.760 | 1,720 |
| 2025-11-14 | 6.900 | 6.940 | 6.800 | 6.940 | 6.741 | 2,024 |
| 2025-11-13 | 6.980 | 7.020 | 6.900 | 6.980 | 6.779 | 1,551 |
| 2025-11-12 | 7.040 | 7.240 | 6.980 | 6.980 | 6.779 | 29,623 |
| 2025-11-11 | 7.020 | 7.100 | 7.000 | 7.020 | 6.818 | 16,460 |
| 2025-11-10 | 6.860 | 7.000 | 6.860 | 7.000 | 6.799 | 729 |
| 2025-11-07 | 6.940 | 6.980 | 6.840 | 6.860 | 6.663 | 728 |
| 2025-11-06 | 6.820 | 6.920 | 6.800 | 6.920 | 6.721 | 998 |
| 2025-11-05 | 6.860 | 7.020 | 6.760 | 6.820 | 6.624 | 8,909 |
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.