Ernst Russ AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.280 | 9.340 | 9.280 | 9.300 | 9.300 | 2,180 |
| 2026-10-15 | 9.460 | 9.540 | 9.300 | 9.300 | 9.300 | 1,218 |
| 2026-10-14 | 9.500 | 9.520 | 9.320 | 9.340 | 9.340 | 5,252 |
| 2026-10-13 | 9.580 | 9.580 | 9.480 | 9.480 | 9.480 | 2,833 |
| 2026-10-12 | 9.600 | 9.600 | 9.480 | 9.500 | 9.500 | 3,813 |
| 2026-10-09 | 9.540 | 9.600 | 9.500 | 9.500 | 9.500 | 5,877 |
| 2026-10-08 | 9.500 | 9.580 | 9.480 | 9.480 | 9.480 | 6,741 |
| 2026-10-07 | 9.460 | 9.600 | 9.340 | 9.420 | 9.420 | 1,667 |
| 2026-10-06 | 9.600 | 9.600 | 9.220 | 9.460 | 9.460 | 5,496 |
| 2026-10-05 | 9.600 | 9.600 | 9.400 | 9.500 | 9.500 | 6,247 |
| 2026-10-02 | 9.600 | 9.920 | 9.420 | 9.420 | 9.420 | 20,768 |
| 2026-10-01 | 10.150 | 10.150 | 9.580 | 9.760 | 9.760 | 26,314 |
| 2026-09-30 | 10.200 | 10.250 | 10.050 | 10.200 | 10.200 | 4,719 |
| 2026-09-29 | 10.600 | 10.600 | 10.350 | 10.400 | 10.400 | 12,080 |
| 2026-09-28 | 10.550 | 10.650 | 10.300 | 10.400 | 10.400 | 9,130 |
| 2026-09-25 | 10.400 | 10.650 | 10.300 | 10.400 | 10.400 | 19,942 |
| 2026-09-24 | 10.500 | 10.500 | 10.200 | 10.450 | 10.450 | 22,078 |
| 2026-09-23 | 10.200 | 10.450 | 10.100 | 10.450 | 10.450 | 16,539 |
| 2026-09-22 | 10.000 | 10.200 | 10.000 | 10.200 | 10.200 | 13,273 |
| 2026-09-21 | 9.940 | 10.200 | 9.840 | 10.100 | 10.100 | 4,599 |
| 2026-09-18 | 9.920 | 10.100 | 9.920 | 10.000 | 10.000 | 5,394 |
Page 1 of 1 · 21 trading days
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.