Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6.920 | 7.060 | 6.800 | 6.860 | 6.663 | 21,538 |
| 2025-11-03 | 6.980 | 7.000 | 6.840 | 6.900 | 6.702 | 1,339 |
| 2025-10-31 | 6.940 | 6.940 | 6.900 | 6.900 | 6.702 | 2,182 |
| 2025-10-30 | 7.040 | 7.040 | 6.900 | 6.980 | 6.779 | 5,402 |
| 2025-10-29 | 7.020 | 7.040 | 6.880 | 7.000 | 6.799 | 1,464 |
| 2025-10-28 | 7.000 | 7.000 | 6.900 | 6.960 | 6.760 | 5,363 |
| 2025-10-27 | 7.060 | 7.060 | 6.900 | 6.900 | 6.702 | 9,612 |
| 2025-10-24 | 7.040 | 7.080 | 6.900 | 7.000 | 6.799 | 4,941 |
| 2025-10-23 | 6.560 | 7.200 | 6.560 | 7.000 | 6.799 | 21,763 |
| 2025-10-22 | 6.620 | 6.620 | 6.440 | 6.520 | 6.333 | 2,734 |
| 2025-10-21 | 6.620 | 6.680 | 6.540 | 6.680 | 6.488 | 2,228 |
| 2025-10-20 | 6.720 | 6.720 | 6.620 | 6.620 | 6.430 | 360 |
| 2025-10-17 | 6.740 | 6.740 | 6.620 | 6.620 | 6.430 | 2,905 |
| 2025-10-16 | 6.700 | 6.800 | 6.700 | 6.760 | 6.566 | 496 |
| 2025-10-15 | 6.840 | 6.840 | 6.720 | 6.760 | 6.566 | 6,584 |
| 2025-10-14 | 6.700 | 6.780 | 6.680 | 6.760 | 6.566 | 5,770 |
| 2025-10-13 | 6.720 | 6.840 | 6.600 | 6.780 | 6.585 | 4,125 |
| 2025-10-10 | 6.540 | 6.660 | 6.520 | 6.660 | 6.469 | 4,737 |
| 2025-10-09 | 6.620 | 6.700 | 6.420 | 6.480 | 6.294 | 7,925 |
| 2025-10-08 | 6.560 | 6.680 | 6.560 | 6.660 | 6.469 | 2,734 |
| 2025-10-07 | 6.520 | 6.600 | 6.500 | 6.580 | 6.391 | 4,229 |
| 2025-10-06 | 6.680 | 6.680 | 6.480 | 6.520 | 6.333 | 3,982 |
| 2025-10-03 | 6.600 | 6.640 | 6.580 | 6.640 | 6.449 | 319 |
| 2025-10-02 | 6.580 | 6.660 | 6.560 | 6.640 | 6.449 | 7,457 |
| 2025-10-01 | 6.660 | 6.660 | 6.580 | 6.580 | 6.391 | 2,543 |
| 2025-09-30 | 6.680 | 6.700 | 6.600 | 6.660 | 6.469 | 3,585 |
| 2025-09-29 | 6.560 | 6.660 | 6.520 | 6.620 | 6.430 | 5,881 |
| 2025-09-26 | 6.740 | 6.740 | 6.500 | 6.600 | 6.410 | 29,121 |
| 2025-09-25 | 6.660 | 6.720 | 6.640 | 6.700 | 6.508 | 5,330 |
| 2025-09-24 | 6.660 | 6.720 | 6.640 | 6.680 | 6.488 | 3,454 |
| 2025-09-23 | 6.640 | 6.720 | 6.640 | 6.640 | 6.449 | 7,073 |
| 2025-09-22 | 6.780 | 6.800 | 6.660 | 6.660 | 6.469 | 2,052 |
| 2025-09-19 | 6.800 | 6.860 | 6.780 | 6.820 | 6.624 | 1,073 |
| 2025-09-18 | 6.820 | 6.820 | 6.700 | 6.820 | 6.624 | 5,936 |
| 2025-09-17 | 6.760 | 6.780 | 6.760 | 6.780 | 6.585 | 174 |
| 2025-09-16 | 6.800 | 6.800 | 6.700 | 6.760 | 6.566 | 2,685 |
| 2025-09-15 | 6.840 | 6.880 | 6.760 | 6.760 | 6.566 | 5,396 |
| 2025-09-12 | 6.840 | 6.900 | 6.820 | 6.820 | 6.624 | 7,575 |
| 2025-09-11 | 6.940 | 6.940 | 6.840 | 6.860 | 6.663 | 2,909 |
| 2025-09-10 | 6.840 | 6.920 | 6.840 | 6.880 | 6.682 | 778 |
| 2025-09-09 | 6.840 | 6.940 | 6.840 | 6.880 | 6.682 | 878 |
| 2025-09-08 | 6.900 | 6.900 | 6.820 | 6.880 | 6.682 | 1,842 |
| 2025-09-05 | 6.940 | 6.940 | 6.800 | 6.940 | 6.741 | 23,447 |
| 2025-09-04 | 6.860 | 6.940 | 6.720 | 6.940 | 6.741 | 12,261 |
| 2025-09-03 | 7.000 | 7.000 | 6.820 | 6.920 | 6.721 | 13,256 |
| 2025-09-02 | 7.060 | 7.100 | 6.860 | 7.000 | 6.799 | 5,127 |
| 2025-09-01 | 6.960 | 7.140 | 6.920 | 7.060 | 6.857 | 2,555 |
| 2025-08-29 | 7.000 | 7.100 | 6.900 | 7.020 | 6.818 | 10,281 |
| 2025-08-28 | 7.140 | 7.260 | 7.000 | 7.000 | 6.799 | 39,207 |
| 2025-08-27 | 7.000 | 7.140 | 7.000 | 7.000 | 6.799 | 1,306 |
| 2025-08-26 | 7.140 | 7.160 | 7.000 | 7.000 | 6.799 | 2,179 |
| 2025-08-25 | 7.160 | 7.180 | 7.000 | 7.140 | 6.935 | 7,187 |
| 2025-08-22 | 7.020 | 7.300 | 6.980 | 7.160 | 6.954 | 21,684 |
| 2025-08-21 | 6.820 | 6.980 | 6.820 | 6.960 | 6.760 | 8,718 |
| 2025-08-20 | 6.700 | 6.780 | 6.700 | 6.780 | 6.585 | 298 |
| 2025-08-19 | 6.940 | 6.940 | 6.700 | 6.800 | 6.605 | 10,891 |
| 2025-08-18 | 6.840 | 6.940 | 6.840 | 6.900 | 6.702 | 1,002 |
| 2025-08-15 | 7.020 | 7.020 | 6.800 | 6.900 | 6.702 | 5,710 |
| 2025-08-14 | 7.000 | 7.000 | 6.900 | 6.980 | 6.779 | 501 |
| 2025-08-13 | 6.900 | 7.000 | 6.820 | 6.940 | 6.741 | 7,284 |
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.