Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.750 | 5.750 | 5.680 | 5.750 | 5.437 | 23,027 |
| 2024-06-06 | 5.800 | 5.800 | 5.730 | 5.800 | 5.485 | 21,444 |
| 2024-06-05 | 5.790 | 5.830 | 5.750 | 5.780 | 5.466 | 11,733 |
| 2024-06-04 | 5.960 | 5.960 | 5.820 | 5.850 | 5.532 | 27,332 |
| 2024-06-03 | 6.010 | 6.010 | 5.900 | 5.900 | 5.579 | 25,777 |
| 2024-05-31 | 5.910 | 5.950 | 5.780 | 5.950 | 5.627 | 43,166 |
| 2024-05-30 | 5.650 | 5.850 | 5.650 | 5.820 | 5.504 | 19,485 |
| 2024-05-29 | 5.840 | 5.890 | 5.620 | 5.700 | 5.390 | 35,491 |
| 2024-05-28 | 5.900 | 5.950 | 5.770 | 5.860 | 5.541 | 24,767 |
| 2024-05-27 | 5.790 | 5.890 | 5.700 | 5.880 | 5.560 | 9,926 |
| 2024-05-24 | 5.560 | 5.760 | 5.560 | 5.680 | 5.371 | 41,142 |
| 2024-05-23 | 5.780 | 5.780 | 5.570 | 5.640 | 5.333 | 38,384 |
| 2024-05-22 | 5.720 | 5.810 | 5.700 | 5.760 | 5.447 | 26,087 |
| 2024-05-21 | 5.950 | 5.950 | 5.710 | 5.710 | 5.400 | 34,974 |
| 2024-05-20 | 6.210 | 6.210 | 5.940 | 5.940 | 5.617 | 29,898 |
| 2024-05-17 | 6.220 | 6.350 | 6.070 | 6.160 | 5.825 | 40,543 |
| 2024-05-16 | 6.200 | 6.320 | 6.150 | 6.220 | 5.740 | 33,274 |
| 2024-05-15 | 6.140 | 6.230 | 6.070 | 6.170 | 5.694 | 36,534 |
| 2024-05-14 | 6.150 | 6.200 | 6.060 | 6.110 | 5.639 | 30,756 |
| 2024-05-13 | 6.030 | 6.170 | 6.010 | 6.110 | 5.639 | 31,476 |
| 2024-05-10 | 5.850 | 6.090 | 5.850 | 5.980 | 5.519 | 52,543 |
| 2024-05-09 | 5.920 | 5.920 | 5.780 | 5.800 | 5.352 | 31,676 |
| 2024-05-08 | 5.960 | 6.210 | 5.820 | 5.900 | 5.445 | 106,222 |
| 2024-05-07 | 6.510 | 6.600 | 6.080 | 6.100 | 5.629 | 63,929 |
| 2024-05-06 | 6.690 | 6.760 | 6.560 | 6.580 | 6.072 | 40,176 |
| 2024-05-03 | 6.740 | 6.750 | 6.580 | 6.620 | 6.109 | 20,574 |
| 2024-05-02 | 6.730 | 6.880 | 6.660 | 6.740 | 6.220 | 13,421 |
| 2024-04-30 | 6.790 | 6.790 | 6.590 | 6.680 | 6.165 | 41,544 |
| 2024-04-29 | 6.750 | 6.750 | 6.560 | 6.740 | 6.220 | 27,911 |
| 2024-04-26 | 6.520 | 6.630 | 6.520 | 6.620 | 6.109 | 32,464 |
| 2024-04-25 | 6.560 | 6.680 | 6.500 | 6.530 | 6.026 | 20,719 |
| 2024-04-24 | 6.800 | 6.800 | 6.520 | 6.540 | 6.035 | 34,568 |
| 2024-04-23 | 6.690 | 6.780 | 6.560 | 6.770 | 6.248 | 25,318 |
| 2024-04-22 | 6.750 | 6.750 | 6.600 | 6.640 | 6.128 | 32,679 |
| 2024-04-19 | 6.650 | 6.770 | 6.590 | 6.640 | 6.128 | 56,151 |
| 2024-04-18 | 6.740 | 6.750 | 6.510 | 6.710 | 6.192 | 34,115 |
| 2024-04-17 | 6.370 | 6.740 | 6.370 | 6.690 | 6.174 | 46,865 |
| 2024-04-16 | 6.390 | 6.420 | 6.200 | 6.370 | 5.878 | 117,802 |
| 2024-04-15 | 6.710 | 6.770 | 6.500 | 6.550 | 6.045 | 47,390 |
| 2024-04-12 | 7.070 | 7.120 | 6.740 | 6.790 | 6.266 | 43,973 |
| 2024-04-11 | 7.130 | 7.140 | 6.900 | 7.000 | 6.460 | 86,190 |
| 2024-04-10 | 7.290 | 7.440 | 7.080 | 7.140 | 6.589 | 136,530 |
| 2024-04-09 | 7.180 | 7.340 | 7.020 | 7.200 | 6.644 | 123,084 |
| 2024-04-08 | 6.600 | 7.000 | 6.550 | 6.900 | 6.368 | 56,845 |
| 2024-04-05 | 6.890 | 6.890 | 6.570 | 6.580 | 6.072 | 74,319 |
| 2024-04-04 | 6.830 | 6.990 | 6.690 | 6.960 | 6.423 | 99,606 |
| 2024-04-03 | 6.480 | 6.830 | 6.360 | 6.780 | 6.257 | 163,512 |
| 2024-04-02 | 6.150 | 6.500 | 6.150 | 6.460 | 5.962 | 162,289 |
| 2024-03-28 | 6.040 | 6.095 | 5.830 | 6.070 | 5.602 | 114,267 |
| 2024-03-27 | 5.485 | 6.105 | 5.365 | 5.985 | 5.523 | 226,538 |
| 2024-03-26 | 5.505 | 5.825 | 5.475 | 5.645 | 5.209 | 98,703 |
| 2024-03-25 | 5.345 | 5.530 | 5.330 | 5.530 | 5.103 | 23,561 |
| 2024-03-22 | 5.200 | 5.405 | 5.195 | 5.340 | 4.928 | 46,715 |
| 2024-03-21 | 5.105 | 5.270 | 5.105 | 5.270 | 4.863 | 54,625 |
| 2024-03-20 | 5.315 | 5.355 | 5.170 | 5.200 | 4.799 | 43,647 |
| 2024-03-19 | 5.300 | 5.445 | 5.270 | 5.370 | 4.956 | 39,004 |
| 2024-03-18 | 5.305 | 5.485 | 5.300 | 5.370 | 4.956 | 38,778 |
| 2024-03-15 | 5.600 | 5.600 | 5.305 | 5.305 | 4.896 | 234,724 |
| 2024-03-14 | 5.500 | 5.660 | 5.445 | 5.550 | 5.122 | 55,286 |
| 2024-03-13 | 5.300 | 5.450 | 5.260 | 5.420 | 5.002 | 52,537 |
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.