Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5.940 | 6.080 | 5.940 | 6.080 | 5.707 | 4,071 |
| 2025-02-19 | 6.000 | 6.000 | 5.940 | 5.960 | 5.595 | 474 |
| 2025-02-18 | 6.000 | 6.020 | 5.920 | 5.960 | 5.595 | 1,272 |
| 2025-02-17 | 6.100 | 6.140 | 6.060 | 6.080 | 5.707 | 1,747 |
| 2025-02-14 | 6.100 | 6.200 | 6.060 | 6.100 | 5.726 | 15,303 |
| 2025-02-13 | 6.000 | 6.140 | 6.000 | 6.100 | 5.726 | 3,503 |
| 2025-02-12 | 6.100 | 6.100 | 6.000 | 6.000 | 5.632 | 1,393 |
| 2025-02-11 | 6.040 | 6.040 | 6.040 | 6.040 | 5.670 | 0 |
| 2025-02-10 | 5.960 | 6.040 | 5.960 | 5.960 | 5.595 | 1,576 |
| 2025-02-07 | 6.060 | 6.080 | 5.960 | 6.000 | 5.632 | 38,449 |
| 2025-02-06 | 5.920 | 6.000 | 5.920 | 5.980 | 5.613 | 10,106 |
| 2025-02-05 | 5.920 | 5.960 | 5.920 | 5.960 | 5.595 | 604 |
| 2025-02-04 | 6.060 | 6.060 | 5.900 | 5.960 | 5.595 | 27,555 |
| 2025-02-03 | 6.100 | 6.200 | 5.820 | 6.060 | 5.688 | 23,900 |
| 2025-01-31 | 6.160 | 6.220 | 6.040 | 6.040 | 5.670 | 27,352 |
| 2025-01-30 | 6.080 | 6.100 | 6.060 | 6.080 | 5.707 | 5,300 |
| 2025-01-29 | 6.040 | 6.160 | 6.040 | 6.100 | 5.726 | 6,366 |
| 2025-01-28 | 5.900 | 6.100 | 5.900 | 6.040 | 5.670 | 1,726 |
| 2025-01-27 | 6.080 | 6.080 | 5.900 | 5.900 | 5.538 | 1,806 |
| 2025-01-24 | 6.080 | 6.080 | 6.040 | 6.040 | 5.670 | 30 |
| 2025-01-23 | 6.080 | 6.100 | 5.980 | 5.980 | 5.613 | 7,150 |
| 2025-01-22 | 6.040 | 6.100 | 6.020 | 6.020 | 5.651 | 26,687 |
| 2025-01-21 | 6.060 | 6.180 | 6.060 | 6.120 | 5.745 | 8,406 |
| 2025-01-20 | 5.920 | 6.040 | 5.920 | 6.000 | 5.632 | 4,027 |
| 2025-01-17 | 5.960 | 5.980 | 5.900 | 5.920 | 5.557 | 2,424 |
| 2025-01-16 | 5.920 | 5.980 | 5.880 | 5.880 | 5.519 | 655 |
| 2025-01-15 | 5.900 | 5.900 | 5.820 | 5.820 | 5.463 | 2,239 |
| 2025-01-14 | 5.800 | 5.820 | 5.740 | 5.800 | 5.444 | 3,255 |
| 2025-01-13 | 6.080 | 6.080 | 5.660 | 5.780 | 5.426 | 29,084 |
| 2025-01-10 | 5.940 | 6.020 | 5.940 | 6.020 | 5.651 | 252 |
| 2025-01-09 | 6.100 | 6.100 | 5.940 | 6.040 | 5.670 | 2,974 |
| 2025-01-08 | 6.100 | 6.140 | 6.000 | 6.020 | 5.651 | 7,595 |
| 2025-01-07 | 5.980 | 6.160 | 5.940 | 6.120 | 5.745 | 7,653 |
| 2025-01-06 | 6.000 | 6.060 | 5.940 | 6.000 | 5.632 | 7,862 |
| 2025-01-03 | 5.980 | 6.000 | 5.900 | 6.000 | 5.632 | 6,065 |
| 2025-01-02 | 5.820 | 6.000 | 5.800 | 5.940 | 5.576 | 10,908 |
| 2024-12-30 | 6.080 | 6.080 | 5.600 | 5.720 | 5.369 | 69,392 |
| 2024-12-27 | 5.920 | 6.320 | 5.920 | 6.320 | 5.932 | 18,753 |
| 2024-12-23 | 5.680 | 6.200 | 5.680 | 5.940 | 5.576 | 40,440 |
| 2024-12-20 | 5.840 | 5.900 | 5.660 | 5.660 | 5.313 | 61,251 |
| 2024-12-19 | 5.920 | 6.000 | 5.820 | 5.820 | 5.463 | 15,504 |
| 2024-12-18 | 5.900 | 5.960 | 5.900 | 5.960 | 5.595 | 975 |
| 2024-12-17 | 5.940 | 5.960 | 5.900 | 5.900 | 5.538 | 5,439 |
| 2024-12-16 | 6.020 | 6.020 | 5.920 | 5.940 | 5.576 | 2,863 |
| 2024-12-13 | 5.960 | 6.000 | 5.940 | 5.940 | 5.576 | 1,377 |
| 2024-12-12 | 5.980 | 5.980 | 5.920 | 5.960 | 5.595 | 378 |
| 2024-12-11 | 5.920 | 5.960 | 5.900 | 5.960 | 5.595 | 1,077 |
| 2024-12-10 | 5.940 | 5.980 | 5.880 | 5.940 | 5.576 | 6,299 |
| 2024-12-09 | 5.960 | 5.980 | 5.860 | 5.900 | 5.538 | 11,736 |
| 2024-12-06 | 5.840 | 6.100 | 5.720 | 5.980 | 5.613 | 16,023 |
| 2024-12-05 | 5.700 | 5.800 | 5.700 | 5.720 | 5.369 | 1,802 |
| 2024-12-04 | 5.740 | 6.280 | 5.720 | 5.760 | 5.407 | 26,724 |
| 2024-12-03 | 5.800 | 5.840 | 5.720 | 5.800 | 5.444 | 3,833 |
| 2024-12-02 | 5.660 | 5.820 | 5.660 | 5.820 | 5.463 | 8,854 |
| 2024-11-29 | 5.620 | 5.720 | 5.560 | 5.560 | 5.219 | 3,473 |
| 2024-11-28 | 5.900 | 5.900 | 5.660 | 5.660 | 5.313 | 14,018 |
| 2024-11-27 | 5.840 | 5.980 | 5.780 | 5.840 | 5.482 | 13,587 |
| 2024-11-26 | 5.840 | 5.840 | 5.800 | 5.820 | 5.463 | 1,632 |
| 2024-11-25 | 5.900 | 5.920 | 5.680 | 5.740 | 5.388 | 4,001 |
| 2024-11-22 | 5.920 | 5.920 | 5.760 | 5.880 | 5.519 | 3,170 |
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.