Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.185 | 4.305 | 4.165 | 4.200 | 3.972 | 888,073 |
| 2024-08-29 | 4.230 | 4.325 | 4.195 | 4.310 | 4.076 | 58,778 |
| 2024-08-28 | 4.245 | 4.280 | 4.175 | 4.230 | 4.000 | 86,145 |
| 2024-08-27 | 4.255 | 4.350 | 4.215 | 4.300 | 4.066 | 75,788 |
| 2024-08-26 | 4.340 | 4.355 | 4.250 | 4.285 | 4.052 | 87,752 |
| 2024-08-23 | 4.315 | 4.370 | 4.280 | 4.365 | 4.128 | 52,486 |
| 2024-08-22 | 4.335 | 4.350 | 4.275 | 4.300 | 4.066 | 52,301 |
| 2024-08-21 | 4.255 | 4.370 | 4.235 | 4.355 | 4.118 | 50,345 |
| 2024-08-20 | 4.415 | 4.425 | 4.265 | 4.295 | 4.062 | 119,551 |
| 2024-08-19 | 4.300 | 4.440 | 4.280 | 4.440 | 4.199 | 115,989 |
| 2024-08-16 | 4.410 | 4.410 | 4.285 | 4.330 | 4.095 | 65,193 |
| 2024-08-15 | 4.350 | 4.430 | 4.250 | 4.430 | 4.189 | 41,285 |
| 2024-08-14 | 4.460 | 4.535 | 4.220 | 4.265 | 4.033 | 45,302 |
| 2024-08-13 | 4.355 | 4.365 | 4.235 | 4.355 | 4.118 | 86,756 |
| 2024-08-12 | 4.350 | 4.465 | 4.300 | 4.345 | 4.109 | 38,261 |
| 2024-08-09 | 4.400 | 4.400 | 4.310 | 4.340 | 4.104 | 45,549 |
| 2024-08-08 | 4.325 | 4.405 | 4.285 | 4.350 | 4.114 | 44,417 |
| 2024-08-07 | 4.465 | 4.590 | 4.315 | 4.345 | 4.109 | 63,118 |
| 2024-08-06 | 4.460 | 4.560 | 4.380 | 4.500 | 4.255 | 30,005 |
| 2024-08-05 | 4.500 | 4.510 | 4.360 | 4.475 | 4.232 | 98,909 |
| 2024-08-02 | 4.665 | 4.765 | 4.575 | 4.605 | 4.355 | 60,357 |
| 2024-08-01 | 4.795 | 4.825 | 4.680 | 4.725 | 4.468 | 30,346 |
| 2024-07-31 | 4.805 | 4.910 | 4.770 | 4.840 | 4.577 | 86,740 |
| 2024-07-30 | 4.760 | 4.815 | 4.735 | 4.780 | 4.520 | 25,968 |
| 2024-07-29 | 4.915 | 4.985 | 4.780 | 4.805 | 4.544 | 23,112 |
| 2024-07-26 | 4.910 | 4.995 | 4.900 | 4.920 | 4.653 | 26,844 |
| 2024-07-25 | 4.760 | 4.925 | 4.685 | 4.900 | 4.634 | 44,577 |
| 2024-07-24 | 4.780 | 4.810 | 4.720 | 4.750 | 4.492 | 60,284 |
| 2024-07-23 | 4.855 | 4.915 | 4.750 | 4.820 | 4.558 | 47,032 |
| 2024-07-22 | 4.885 | 4.980 | 4.860 | 4.900 | 4.634 | 23,963 |
| 2024-07-19 | 5.020 | 5.020 | 4.900 | 4.900 | 4.634 | 46,005 |
| 2024-07-18 | 5.010 | 5.050 | 4.960 | 4.990 | 4.719 | 16,691 |
| 2024-07-17 | 4.980 | 5.060 | 4.955 | 5.000 | 4.728 | 31,422 |
| 2024-07-16 | 5.200 | 5.200 | 4.960 | 4.980 | 4.709 | 53,120 |
| 2024-07-15 | 5.180 | 5.200 | 5.110 | 5.140 | 4.861 | 20,569 |
| 2024-07-12 | 5.050 | 5.160 | 5.030 | 5.140 | 4.861 | 17,361 |
| 2024-07-11 | 5.050 | 5.070 | 5.000 | 5.070 | 4.794 | 19,453 |
| 2024-07-10 | 5.010 | 5.100 | 4.970 | 5.020 | 4.747 | 38,983 |
| 2024-07-09 | 5.110 | 5.220 | 4.980 | 5.000 | 4.728 | 36,023 |
| 2024-07-08 | 5.250 | 5.310 | 5.200 | 5.200 | 4.917 | 38,641 |
| 2024-07-05 | 5.310 | 5.360 | 5.240 | 5.240 | 4.955 | 20,175 |
| 2024-07-04 | 5.160 | 5.380 | 5.160 | 5.340 | 5.050 | 31,553 |
| 2024-07-03 | 5.120 | 5.170 | 5.040 | 5.110 | 4.832 | 34,535 |
| 2024-07-02 | 5.030 | 5.060 | 4.950 | 4.990 | 4.719 | 32,598 |
| 2024-07-01 | 5.170 | 5.230 | 5.060 | 5.060 | 4.785 | 23,126 |
| 2024-06-28 | 5.080 | 5.110 | 4.975 | 4.975 | 4.705 | 55,084 |
| 2024-06-27 | 5.140 | 5.190 | 5.090 | 5.090 | 4.813 | 29,237 |
| 2024-06-26 | 5.300 | 5.340 | 5.110 | 5.150 | 4.870 | 58,236 |
| 2024-06-25 | 5.440 | 5.440 | 5.250 | 5.300 | 5.012 | 46,871 |
| 2024-06-24 | 5.370 | 5.450 | 5.290 | 5.340 | 5.050 | 32,300 |
| 2024-06-21 | 5.360 | 5.400 | 5.260 | 5.280 | 4.993 | 47,859 |
| 2024-06-20 | 5.420 | 5.420 | 5.370 | 5.400 | 5.106 | 18,304 |
| 2024-06-19 | 5.360 | 5.420 | 5.290 | 5.330 | 5.040 | 11,755 |
| 2024-06-18 | 5.430 | 5.440 | 5.310 | 5.380 | 5.088 | 23,533 |
| 2024-06-17 | 5.470 | 5.470 | 5.270 | 5.380 | 5.088 | 32,518 |
| 2024-06-14 | 5.460 | 5.510 | 5.260 | 5.370 | 5.078 | 62,794 |
| 2024-06-13 | 5.590 | 5.630 | 5.460 | 5.490 | 5.192 | 38,558 |
| 2024-06-12 | 5.660 | 5.680 | 5.560 | 5.610 | 5.305 | 15,659 |
| 2024-06-11 | 5.860 | 5.860 | 5.610 | 5.660 | 5.352 | 30,798 |
| 2024-06-10 | 5.720 | 5.800 | 5.640 | 5.750 | 5.437 | 32,998 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1500 EUR |
| 2025-05-19 | 0.1500 EUR |
| 2024-05-17 | 0.1500 EUR |
| 2023-05-17 | 0.1500 EUR |
| 2022-05-20 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.