Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.960 | 5.960 | 5.760 | 5.860 | 5.501 | 3,689 |
| 2024-11-20 | 5.900 | 5.960 | 5.900 | 5.900 | 5.538 | 2,920 |
| 2024-11-19 | 5.960 | 5.980 | 5.800 | 5.860 | 5.501 | 5,269 |
| 2024-11-18 | 5.860 | 5.980 | 5.840 | 5.860 | 5.501 | 6,717 |
| 2024-11-15 | 5.800 | 5.920 | 5.800 | 5.920 | 5.557 | 3,790 |
| 2024-11-14 | 5.880 | 5.900 | 5.640 | 5.680 | 5.332 | 11,122 |
| 2024-11-13 | 5.620 | 6.100 | 5.620 | 5.980 | 5.613 | 20,829 |
| 2024-11-12 | 5.640 | 5.840 | 5.620 | 5.680 | 5.332 | 9,620 |
| 2024-11-11 | 5.720 | 5.720 | 5.640 | 5.700 | 5.350 | 134 |
| 2024-11-08 | 5.560 | 5.700 | 5.560 | 5.580 | 5.238 | 4,007 |
| 2024-11-07 | 5.560 | 5.680 | 5.560 | 5.600 | 5.257 | 2,160 |
| 2024-11-06 | 5.740 | 5.740 | 5.540 | 5.540 | 5.200 | 1,341 |
| 2024-11-05 | 5.660 | 5.700 | 5.540 | 5.600 | 5.257 | 9,642 |
| 2024-11-04 | 5.520 | 5.900 | 5.500 | 5.740 | 5.388 | 9,941 |
| 2024-11-01 | 5.420 | 5.520 | 5.420 | 5.500 | 5.163 | 217 |
| 2024-10-31 | 5.620 | 5.620 | 5.500 | 5.620 | 5.275 | 2,263 |
| 2024-10-30 | 5.580 | 5.620 | 5.500 | 5.620 | 5.275 | 10,020 |
| 2024-10-29 | 5.660 | 5.680 | 5.580 | 5.640 | 5.294 | 846 |
| 2024-10-28 | 5.600 | 5.720 | 5.580 | 5.600 | 5.257 | 3,129 |
| 2024-10-25 | 5.700 | 5.700 | 5.580 | 5.680 | 5.332 | 1,782 |
| 2024-10-24 | 5.540 | 5.660 | 5.540 | 5.620 | 5.275 | 8,271 |
| 2024-10-23 | 5.600 | 5.640 | 5.560 | 5.600 | 5.257 | 4,044 |
| 2024-10-22 | 5.840 | 5.840 | 5.340 | 5.600 | 5.257 | 16,926 |
| 2024-10-21 | 5.800 | 5.860 | 5.700 | 5.820 | 5.463 | 6,277 |
| 2024-10-18 | 5.960 | 5.960 | 5.700 | 5.800 | 5.444 | 10,880 |
| 2024-10-17 | 5.980 | 5.980 | 5.900 | 5.940 | 5.576 | 907 |
| 2024-10-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.595 | 2,459 |
| 2024-10-15 | 6.160 | 6.160 | 5.960 | 5.960 | 5.595 | 2,987 |
| 2024-10-14 | 6.140 | 6.140 | 6.040 | 6.100 | 5.726 | 2,058 |
| 2024-10-11 | 6.000 | 6.180 | 6.000 | 6.100 | 5.726 | 8,385 |
| 2024-10-10 | 6.000 | 6.140 | 6.000 | 6.020 | 5.651 | 11,911 |
| 2024-10-09 | 6.100 | 6.120 | 6.000 | 6.120 | 5.745 | 9,273 |
| 2024-10-08 | 6.100 | 6.180 | 6.100 | 6.180 | 5.801 | 4,936 |
| 2024-10-07 | 6.100 | 6.160 | 6.040 | 6.060 | 5.688 | 4,326 |
| 2024-10-04 | 6.000 | 6.200 | 5.960 | 6.120 | 5.745 | 7,845 |
| 2024-10-03 | 5.960 | 6.160 | 5.960 | 6.140 | 5.763 | 8,776 |
| 2024-10-02 | 5.980 | 6.060 | 5.940 | 6.000 | 5.632 | 4,754 |
| 2024-10-01 | 6.060 | 6.060 | 5.900 | 5.980 | 5.613 | 5,302 |
| 2024-09-30 | 6.040 | 6.060 | 5.980 | 6.060 | 5.688 | 2,065 |
| 2024-09-27 | 6.000 | 6.040 | 5.880 | 6.040 | 5.670 | 9,036 |
| 2024-09-26 | 6.000 | 6.000 | 5.900 | 5.960 | 5.595 | 211 |
| 2024-09-25 | 5.880 | 6.020 | 5.880 | 6.000 | 5.632 | 16,684 |
| 2024-09-24 | 5.940 | 6.080 | 5.800 | 5.840 | 5.482 | 10,954 |
| 2024-09-23 | 5.820 | 6.040 | 5.720 | 5.940 | 5.576 | 19,042 |
| 2024-09-20 | 5.780 | 5.800 | 5.680 | 5.800 | 5.444 | 21,563 |
| 2024-09-19 | 5.800 | 5.820 | 5.700 | 5.700 | 5.350 | 6,859 |
| 2024-09-18 | 5.760 | 5.840 | 5.740 | 5.740 | 5.388 | 3,174 |
| 2024-09-17 | 5.820 | 5.840 | 5.740 | 5.760 | 5.407 | 4,308 |
| 2024-09-16 | 5.940 | 5.940 | 5.800 | 5.800 | 5.444 | 8,921 |
| 2024-09-13 | 5.780 | 5.960 | 5.780 | 5.860 | 5.501 | 8,424 |
| 2024-09-12 | 5.620 | 5.780 | 5.500 | 5.760 | 5.407 | 14,700 |
| 2024-09-11 | 5.460 | 5.600 | 5.440 | 5.600 | 5.257 | 9,307 |
| 2024-09-10 | 5.720 | 5.740 | 5.520 | 5.600 | 5.257 | 18,107 |
| 2024-09-09 | 5.840 | 5.840 | 5.720 | 5.720 | 5.369 | 4,386 |
| 2024-09-06 | 5.760 | 5.820 | 5.660 | 5.820 | 5.463 | 8,343 |
| 2024-09-05 | 5.860 | 5.860 | 5.700 | 5.780 | 5.426 | 11,196 |
| 2024-09-04 | 5.640 | 5.800 | 5.640 | 5.780 | 5.426 | 28,647 |
| 2024-09-03 | 5.760 | 5.800 | 5.640 | 5.680 | 5.332 | 3,671 |
| 2024-09-02 | 5.680 | 5.840 | 5.680 | 5.760 | 5.407 | 2,675 |
| 2024-08-30 | 5.680 | 5.720 | 5.620 | 5.720 | 5.369 | 3,857 |
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.