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 |
| 2026-09-17 | 10.150 | 10.150 | 9.860 | 10.100 | 10.100 | 32,834 |
| 2026-09-16 | 9.600 | 10.150 | 9.520 | 10.150 | 10.150 | 12,328 |
| 2026-09-15 | 9.700 | 9.720 | 9.480 | 9.660 | 9.660 | 3,123 |
| 2026-09-14 | 9.920 | 10.200 | 9.500 | 9.600 | 9.600 | 44,924 |
| 2026-09-11 | 9.200 | 10.200 | 9.200 | 10.000 | 10.000 | 160,471 |
| 2026-09-10 | 8.780 | 9.180 | 8.400 | 9.180 | 9.180 | 54,813 |
| 2026-09-09 | 8.340 | 8.820 | 8.200 | 8.780 | 8.780 | 29,918 |
| 2026-09-08 | 8.260 | 8.400 | 8.240 | 8.400 | 8.400 | 3,087 |
| 2026-09-07 | 8.380 | 8.420 | 8.280 | 8.420 | 8.420 | 1,709 |
| 2026-09-04 | 8.300 | 8.300 | 8.240 | 8.300 | 8.300 | 1,925 |
| 2026-09-03 | 8.380 | 8.480 | 8.320 | 8.380 | 8.380 | 5,637 |
| 2026-09-02 | 8.300 | 8.380 | 8.240 | 8.380 | 8.380 | 5,107 |
| 2026-09-01 | 8.500 | 8.640 | 8.220 | 8.320 | 8.320 | 20,290 |
| 2026-08-31 | 8.480 | 8.480 | 8.300 | 8.360 | 8.360 | 6,273 |
| 2026-08-28 | 8.380 | 8.440 | 8.300 | 8.440 | 8.440 | 3,879 |
| 2026-08-27 | 8.380 | 8.520 | 8.380 | 8.520 | 8.520 | 12,269 |
| 2026-08-26 | 7.900 | 8.320 | 7.900 | 8.320 | 8.320 | 7,312 |
| 2026-08-25 | 7.900 | 8.020 | 7.740 | 8.020 | 8.020 | 9,446 |
| 2026-08-24 | 7.840 | 8.000 | 7.740 | 7.860 | 7.860 | 29,365 |
| 2026-08-21 | 7.940 | 7.960 | 7.720 | 7.960 | 7.960 | 11,668 |
| 2026-08-20 | 7.980 | 8.000 | 7.780 | 7.800 | 7.800 | 2,281 |
| 2026-08-19 | 7.800 | 8.020 | 7.800 | 7.800 | 7.800 | 13,562 |
| 2026-08-18 | 7.840 | 7.860 | 7.700 | 7.700 | 7.700 | 6,430 |
| 2026-08-17 | 7.800 | 7.860 | 7.700 | 7.700 | 7.700 | 11,344 |
| 2026-08-14 | 7.680 | 7.860 | 7.680 | 7.860 | 7.860 | 10,658 |
| 2026-08-13 | 7.640 | 7.680 | 7.540 | 7.680 | 7.680 | 12,206 |
| 2026-08-12 | 7.640 | 7.640 | 7.560 | 7.620 | 7.620 | 147 |
| 2026-08-11 | 7.500 | 7.620 | 7.500 | 7.580 | 7.580 | 7,192 |
| 2026-08-10 | 7.600 | 7.640 | 7.440 | 7.500 | 7.500 | 4,383 |
| 2026-08-07 | 7.440 | 7.600 | 7.440 | 7.600 | 7.600 | 1,933 |
| 2026-08-06 | 7.520 | 7.620 | 7.480 | 7.540 | 7.540 | 8,370 |
| 2026-08-05 | 7.600 | 7.600 | 7.560 | 7.600 | 7.600 | 1,351 |
| 2026-08-04 | 7.560 | 7.600 | 7.480 | 7.600 | 7.600 | 963 |
| 2026-08-03 | 7.500 | 7.660 | 7.500 | 7.600 | 7.600 | 10,124 |
| 2026-07-31 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 128 |
| 2026-07-30 | 7.500 | 7.660 | 7.500 | 7.520 | 7.520 | 5,225 |
| 2026-07-29 | 7.520 | 7.620 | 7.520 | 7.560 | 7.560 | 1,998 |
| 2026-07-28 | 7.580 | 7.600 | 7.460 | 7.560 | 7.560 | 2,488 |
| 2026-07-27 | 7.640 | 7.700 | 7.580 | 7.700 | 7.700 | 879 |
Page 1 of 22 · 1,277 trading daysOlder →
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.