Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.820 | 5.900 | 5.720 | 5.840 | 5.482 | 16,907 |
| 2025-05-19 | 5.820 | 5.820 | 5.720 | 5.760 | 5.407 | 2,621 |
| 2025-05-16 | 5.700 | 5.740 | 5.680 | 5.740 | 5.388 | 1,460 |
| 2025-05-15 | 5.820 | 5.840 | 5.700 | 5.740 | 5.388 | 7,064 |
| 2025-05-14 | 5.760 | 5.900 | 5.660 | 5.900 | 5.538 | 3,844 |
| 2025-05-13 | 5.720 | 5.760 | 5.720 | 5.760 | 5.407 | 1,415 |
| 2025-05-12 | 5.720 | 5.900 | 5.660 | 5.740 | 5.388 | 22,753 |
| 2025-05-09 | 5.700 | 5.720 | 5.640 | 5.700 | 5.350 | 4,181 |
| 2025-05-08 | 5.720 | 5.780 | 5.720 | 5.780 | 5.426 | 280 |
| 2025-05-07 | 5.780 | 5.820 | 5.680 | 5.780 | 5.426 | 2,017 |
| 2025-05-06 | 5.800 | 5.800 | 5.700 | 5.700 | 5.350 | 544 |
| 2025-05-05 | 5.680 | 5.860 | 5.600 | 5.780 | 5.426 | 16,160 |
| 2025-05-02 | 5.580 | 5.700 | 5.540 | 5.620 | 5.275 | 3,486 |
| 2025-04-30 | 5.460 | 5.560 | 5.460 | 5.540 | 5.200 | 580 |
| 2025-04-29 | 5.580 | 5.600 | 5.460 | 5.540 | 5.200 | 5,855 |
| 2025-04-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.200 | 0 |
| 2025-04-25 | 5.560 | 5.600 | 5.500 | 5.540 | 5.200 | 3,195 |
| 2025-04-24 | 5.520 | 5.540 | 5.500 | 5.540 | 5.200 | 2,453 |
| 2025-04-23 | 5.560 | 5.580 | 5.560 | 5.580 | 5.238 | 133 |
| 2025-04-22 | 5.580 | 5.620 | 5.520 | 5.620 | 5.275 | 2,650 |
| 2025-04-17 | 5.540 | 5.580 | 5.540 | 5.580 | 5.238 | 21 |
| 2025-04-16 | 5.600 | 5.700 | 5.600 | 5.600 | 5.257 | 2,125 |
| 2025-04-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.257 | 4,471 |
| 2025-04-14 | 5.560 | 5.560 | 5.420 | 5.460 | 5.125 | 1,627 |
| 2025-04-11 | 5.580 | 5.580 | 5.420 | 5.420 | 5.088 | 2,891 |
| 2025-04-10 | 5.700 | 5.860 | 5.520 | 5.600 | 5.257 | 17,675 |
| 2025-04-09 | 5.220 | 5.260 | 5.140 | 5.240 | 4.919 | 9,321 |
| 2025-04-08 | 5.240 | 5.280 | 5.140 | 5.280 | 4.956 | 7,436 |
| 2025-04-07 | 5.240 | 5.460 | 4.950 | 5.280 | 4.956 | 24,497 |
| 2025-04-04 | 5.700 | 5.700 | 5.540 | 5.540 | 5.200 | 13,751 |
| 2025-04-03 | 5.700 | 5.740 | 5.700 | 5.740 | 5.388 | 17,287 |
| 2025-04-02 | 5.720 | 5.760 | 5.700 | 5.760 | 5.407 | 9,883 |
| 2025-04-01 | 5.720 | 5.720 | 5.700 | 5.700 | 5.350 | 2,498 |
| 2025-03-31 | 5.880 | 5.880 | 5.700 | 5.700 | 5.350 | 8,745 |
| 2025-03-28 | 5.820 | 5.920 | 5.820 | 5.900 | 5.538 | 14,813 |
| 2025-03-27 | 5.900 | 5.900 | 5.820 | 5.820 | 5.463 | 20,610 |
| 2025-03-26 | 5.900 | 5.920 | 5.820 | 5.920 | 5.557 | 9,281 |
| 2025-03-25 | 5.800 | 6.040 | 5.760 | 5.880 | 5.519 | 33,801 |
| 2025-03-24 | 5.900 | 5.940 | 5.860 | 5.900 | 5.538 | 9,272 |
| 2025-03-21 | 5.920 | 5.920 | 5.800 | 5.920 | 5.557 | 2,318 |
| 2025-03-20 | 5.820 | 5.940 | 5.720 | 5.840 | 5.482 | 6,855 |
| 2025-03-19 | 5.760 | 5.760 | 5.700 | 5.720 | 5.369 | 7,090 |
| 2025-03-18 | 5.760 | 5.820 | 5.640 | 5.740 | 5.388 | 7,808 |
| 2025-03-17 | 5.480 | 5.760 | 5.480 | 5.760 | 5.407 | 10,654 |
| 2025-03-14 | 5.440 | 5.460 | 5.240 | 5.460 | 5.125 | 29,007 |
| 2025-03-13 | 5.380 | 5.460 | 5.180 | 5.380 | 5.050 | 94,990 |
| 2025-03-12 | 5.840 | 5.840 | 4.850 | 5.360 | 5.031 | 214,311 |
| 2025-03-11 | 5.940 | 6.100 | 5.740 | 5.900 | 5.538 | 33,775 |
| 2025-03-10 | 5.960 | 6.060 | 5.920 | 5.960 | 5.595 | 8,519 |
| 2025-03-07 | 5.860 | 6.080 | 5.840 | 6.080 | 5.707 | 8,504 |
| 2025-03-06 | 5.960 | 6.020 | 5.880 | 5.920 | 5.557 | 6,728 |
| 2025-03-05 | 6.080 | 6.080 | 5.840 | 5.960 | 5.595 | 14,152 |
| 2025-03-04 | 5.980 | 6.040 | 5.980 | 6.040 | 5.670 | 2,485 |
| 2025-03-03 | 6.000 | 6.100 | 6.000 | 6.100 | 5.726 | 1,729 |
| 2025-02-28 | 6.020 | 6.040 | 5.920 | 5.940 | 5.576 | 3,395 |
| 2025-02-27 | 6.040 | 6.040 | 5.980 | 5.980 | 5.613 | 16,998 |
| 2025-02-26 | 5.960 | 6.060 | 5.900 | 6.060 | 5.688 | 24,349 |
| 2025-02-25 | 5.960 | 5.980 | 5.860 | 5.960 | 5.595 | 386 |
| 2025-02-24 | 6.080 | 6.080 | 5.900 | 5.900 | 5.538 | 6,023 |
| 2025-02-21 | 6.040 | 6.040 | 6.040 | 6.040 | 5.670 | 0 |
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.