Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.185 | 5.355 | 5.160 | 5.280 | 4.873 | 33,304 |
| 2024-03-11 | 5.200 | 5.205 | 5.115 | 5.160 | 4.762 | 35,038 |
| 2024-03-08 | 5.125 | 5.325 | 5.125 | 5.270 | 4.863 | 67,207 |
| 2024-03-07 | 5.100 | 5.250 | 5.035 | 5.245 | 4.840 | 27,728 |
| 2024-03-06 | 5.015 | 5.180 | 4.990 | 5.140 | 4.743 | 43,183 |
| 2024-03-05 | 5.100 | 5.100 | 4.994 | 5.065 | 4.674 | 54,812 |
| 2024-03-04 | 5.285 | 5.285 | 5.110 | 5.140 | 4.743 | 58,934 |
| 2024-03-01 | 5.300 | 5.350 | 5.215 | 5.260 | 4.854 | 46,000 |
| 2024-02-29 | 5.410 | 5.440 | 5.150 | 5.190 | 4.790 | 76,656 |
| 2024-02-28 | 5.545 | 5.545 | 5.350 | 5.485 | 5.062 | 84,311 |
| 2024-02-27 | 5.185 | 5.470 | 5.165 | 5.470 | 5.048 | 53,404 |
| 2024-02-26 | 5.325 | 5.455 | 5.250 | 5.265 | 4.859 | 62,429 |
| 2024-02-23 | 5.205 | 5.440 | 5.140 | 5.355 | 4.942 | 56,599 |
| 2024-02-22 | 5.350 | 5.350 | 5.235 | 5.245 | 4.840 | 23,134 |
| 2024-02-21 | 5.155 | 5.320 | 5.145 | 5.305 | 4.896 | 39,271 |
| 2024-02-20 | 5.320 | 5.320 | 5.170 | 5.225 | 4.822 | 39,474 |
| 2024-02-19 | 5.640 | 5.690 | 5.270 | 5.270 | 4.863 | 59,909 |
| 2024-02-16 | 5.470 | 5.715 | 5.470 | 5.715 | 5.274 | 71,139 |
| 2024-02-15 | 5.630 | 5.640 | 5.460 | 5.495 | 5.071 | 57,802 |
| 2024-02-14 | 5.245 | 5.640 | 5.170 | 5.530 | 5.103 | 139,564 |
| 2024-02-13 | 4.928 | 5.380 | 4.916 | 5.230 | 4.826 | 103,555 |
| 2024-02-12 | 4.800 | 4.962 | 4.790 | 4.928 | 4.548 | 58,898 |
| 2024-02-09 | 4.754 | 4.866 | 4.742 | 4.790 | 4.420 | 61,531 |
| 2024-02-08 | 4.750 | 4.836 | 4.720 | 4.750 | 4.383 | 78,906 |
| 2024-02-07 | 4.864 | 4.934 | 4.776 | 4.776 | 4.407 | 79,848 |
| 2024-02-06 | 4.934 | 4.946 | 4.800 | 4.882 | 4.505 | 73,814 |
| 2024-02-05 | 5.035 | 5.055 | 4.810 | 4.870 | 4.494 | 106,473 |
| 2024-02-02 | 5.105 | 5.190 | 5.020 | 5.030 | 4.642 | 36,510 |
| 2024-02-01 | 5.205 | 5.205 | 5.055 | 5.070 | 4.679 | 32,713 |
| 2024-01-31 | 5.100 | 5.165 | 5.070 | 5.125 | 4.730 | 29,468 |
| 2024-01-30 | 5.110 | 5.205 | 5.070 | 5.115 | 4.720 | 37,989 |
| 2024-01-29 | 5.200 | 5.215 | 5.070 | 5.170 | 4.771 | 33,666 |
| 2024-01-26 | 4.982 | 5.175 | 4.974 | 5.130 | 4.734 | 60,037 |
| 2024-01-25 | 5.205 | 5.225 | 5.030 | 5.030 | 4.642 | 32,553 |
| 2024-01-24 | 5.110 | 5.270 | 5.110 | 5.215 | 4.813 | 36,287 |
| 2024-01-23 | 5.100 | 5.200 | 5.020 | 5.110 | 4.716 | 49,687 |
| 2024-01-22 | 5.130 | 5.130 | 4.968 | 5.040 | 4.651 | 39,080 |
| 2024-01-19 | 5.155 | 5.155 | 5.000 | 5.020 | 4.633 | 96,898 |
| 2024-01-18 | 5.300 | 5.300 | 5.070 | 5.165 | 4.766 | 49,082 |
| 2024-01-17 | 5.135 | 5.165 | 5.040 | 5.155 | 4.757 | 88,608 |
| 2024-01-16 | 5.325 | 5.330 | 5.165 | 5.225 | 4.822 | 47,251 |
| 2024-01-15 | 5.500 | 5.500 | 5.250 | 5.320 | 4.909 | 53,590 |
| 2024-01-12 | 5.405 | 5.500 | 5.285 | 5.350 | 4.937 | 33,834 |
| 2024-01-11 | 5.360 | 5.420 | 5.295 | 5.295 | 4.886 | 24,389 |
| 2024-01-10 | 5.275 | 5.360 | 5.275 | 5.350 | 4.937 | 21,883 |
| 2024-01-09 | 5.470 | 5.470 | 5.295 | 5.330 | 4.919 | 25,514 |
| 2024-01-08 | 5.300 | 5.490 | 5.195 | 5.465 | 5.043 | 51,799 |
| 2024-01-05 | 5.250 | 5.300 | 5.050 | 5.255 | 4.850 | 95,501 |
| 2024-01-04 | 5.390 | 5.390 | 5.255 | 5.255 | 4.850 | 47,681 |
| 2024-01-03 | 5.685 | 5.685 | 5.300 | 5.385 | 4.969 | 136,158 |
| 2024-01-02 | 5.530 | 5.650 | 5.490 | 5.600 | 5.168 | 54,374 |
| 2023-12-29 | 5.580 | 5.590 | 5.500 | 5.520 | 5.094 | 41,081 |
| 2023-12-28 | 5.550 | 5.640 | 5.540 | 5.570 | 5.140 | 27,289 |
| 2023-12-27 | 5.505 | 5.685 | 5.505 | 5.580 | 5.149 | 29,036 |
| 2023-12-22 | 5.615 | 5.615 | 5.445 | 5.540 | 5.113 | 40,281 |
| 2023-12-21 | 5.335 | 5.675 | 5.335 | 5.615 | 5.182 | 106,139 |
| 2023-12-20 | 5.250 | 5.500 | 5.250 | 5.445 | 5.025 | 207,896 |
| 2023-12-19 | 5.260 | 5.295 | 5.130 | 5.280 | 4.873 | 38,465 |
| 2023-12-18 | 5.415 | 5.450 | 5.205 | 5.215 | 4.813 | 71,263 |
| 2023-12-15 | 5.690 | 5.725 | 5.400 | 5.410 | 4.993 | 67,182 |
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.