Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7.000 | 7.000 | 6.780 | 6.780 | 6.585 | 1,542 |
| 2025-08-11 | 6.920 | 7.060 | 6.920 | 7.040 | 6.838 | 18,642 |
| 2025-08-08 | 6.900 | 6.960 | 6.820 | 6.940 | 6.741 | 7,102 |
| 2025-08-07 | 6.960 | 7.020 | 6.920 | 7.020 | 6.818 | 7,931 |
| 2025-08-06 | 6.660 | 6.860 | 6.660 | 6.860 | 6.663 | 3,191 |
| 2025-08-05 | 6.540 | 6.640 | 6.540 | 6.640 | 6.449 | 365 |
| 2025-08-04 | 6.640 | 6.640 | 6.520 | 6.600 | 6.410 | 1,572 |
| 2025-08-01 | 6.760 | 6.840 | 6.740 | 6.740 | 6.546 | 1,519 |
| 2025-07-31 | 6.880 | 6.900 | 6.760 | 6.820 | 6.624 | 1,545 |
| 2025-07-30 | 6.880 | 6.920 | 6.840 | 6.900 | 6.702 | 1,396 |
| 2025-07-29 | 6.940 | 6.940 | 6.860 | 6.900 | 6.702 | 134 |
| 2025-07-28 | 7.020 | 7.040 | 6.860 | 6.940 | 6.741 | 3,081 |
| 2025-07-25 | 7.000 | 7.060 | 7.000 | 7.040 | 6.838 | 239 |
| 2025-07-24 | 7.080 | 7.180 | 7.000 | 7.060 | 6.857 | 7,134 |
| 2025-07-23 | 6.780 | 7.000 | 6.780 | 7.000 | 6.799 | 9,347 |
| 2025-07-22 | 6.860 | 6.900 | 6.840 | 6.880 | 6.682 | 5,247 |
| 2025-07-21 | 7.020 | 7.180 | 6.820 | 6.880 | 6.682 | 12,472 |
| 2025-07-18 | 7.200 | 7.220 | 7.000 | 7.080 | 6.877 | 5,753 |
| 2025-07-17 | 7.160 | 7.260 | 7.160 | 7.200 | 6.993 | 1,471 |
| 2025-07-16 | 7.300 | 7.340 | 7.040 | 7.240 | 7.032 | 5,042 |
| 2025-07-15 | 7.080 | 7.300 | 7.080 | 7.300 | 7.090 | 9,945 |
| 2025-07-14 | 7.220 | 7.240 | 7.060 | 7.100 | 6.896 | 4,456 |
| 2025-07-11 | 7.060 | 7.200 | 7.000 | 7.200 | 6.993 | 13,378 |
| 2025-07-10 | 7.020 | 7.040 | 6.740 | 7.040 | 6.838 | 11,982 |
| 2025-07-09 | 7.160 | 7.200 | 7.140 | 7.180 | 6.974 | 2,801 |
| 2025-07-08 | 7.200 | 7.200 | 7.140 | 7.160 | 6.954 | 493 |
| 2025-07-07 | 7.260 | 7.300 | 7.140 | 7.140 | 6.935 | 1,293 |
| 2025-07-04 | 7.200 | 7.200 | 7.140 | 7.180 | 6.974 | 1,222 |
| 2025-07-03 | 7.220 | 7.240 | 7.120 | 7.120 | 6.915 | 6,124 |
| 2025-07-02 | 7.400 | 7.400 | 7.240 | 7.320 | 7.110 | 273 |
| 2025-07-01 | 7.380 | 7.400 | 7.200 | 7.360 | 7.149 | 7,520 |
| 2025-06-30 | 7.380 | 7.400 | 7.320 | 7.380 | 7.168 | 5,643 |
| 2025-06-27 | 7.020 | 7.400 | 7.020 | 7.260 | 7.051 | 8,701 |
| 2025-06-26 | 7.220 | 7.240 | 7.000 | 7.100 | 6.896 | 7,506 |
| 2025-06-25 | 7.240 | 7.400 | 7.220 | 7.220 | 7.013 | 5,073 |
| 2025-06-24 | 6.780 | 7.380 | 6.780 | 7.320 | 7.110 | 39,683 |
| 2025-06-23 | 6.320 | 6.660 | 6.320 | 6.660 | 6.469 | 18,500 |
| 2025-06-20 | 6.900 | 6.900 | 6.200 | 6.440 | 6.255 | 90,586 |
| 2025-06-19 | 7.020 | 7.020 | 6.900 | 6.940 | 6.741 | 838 |
| 2025-06-18 | 7.080 | 7.080 | 7.060 | 7.060 | 6.857 | 1,764 |
| 2025-06-17 | 7.120 | 7.140 | 7.120 | 7.140 | 6.935 | 460 |
| 2025-06-16 | 7.360 | 7.360 | 7.200 | 7.200 | 6.993 | 1,011 |
| 2025-06-13 | 7.400 | 7.620 | 7.260 | 7.300 | 7.090 | 11,087 |
| 2025-06-12 | 7.560 | 7.760 | 7.560 | 7.580 | 7.362 | 2,177 |
| 2025-06-11 | 7.220 | 7.960 | 7.020 | 7.680 | 7.459 | 30,455 |
| 2025-06-10 | 8.000 | 8.000 | 7.100 | 7.220 | 7.013 | 30,814 |
| 2025-06-09 | 7.500 | 8.100 | 7.300 | 8.060 | 7.828 | 84,408 |
| 2025-06-06 | 6.720 | 7.540 | 6.720 | 7.160 | 6.954 | 54,491 |
| 2025-06-05 | 6.320 | 6.740 | 6.320 | 6.740 | 6.546 | 15,619 |
| 2025-06-04 | 6.320 | 6.460 | 6.240 | 6.320 | 6.138 | 18,994 |
| 2025-06-03 | 6.280 | 6.400 | 6.140 | 6.140 | 5.964 | 10,366 |
| 2025-06-02 | 6.100 | 6.380 | 6.100 | 6.240 | 6.061 | 11,319 |
| 2025-05-30 | 6.100 | 6.180 | 6.080 | 6.120 | 5.944 | 7,707 |
| 2025-05-29 | 6.080 | 6.180 | 6.060 | 6.080 | 5.905 | 10,780 |
| 2025-05-28 | 6.040 | 6.080 | 6.000 | 6.040 | 5.866 | 15,848 |
| 2025-05-27 | 5.780 | 6.040 | 5.660 | 5.980 | 5.808 | 14,967 |
| 2025-05-26 | 5.840 | 5.840 | 5.660 | 5.680 | 5.517 | 8,654 |
| 2025-05-23 | 5.940 | 6.020 | 5.900 | 5.960 | 5.595 | 9,808 |
| 2025-05-22 | 6.100 | 6.100 | 5.940 | 5.980 | 5.613 | 2,091 |
| 2025-05-21 | 5.940 | 6.060 | 5.900 | 6.060 | 5.688 | 16,610 |
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.