Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5.515 | 5.725 | 5.500 | 5.650 | 5.214 | 49,154 |
| 2023-12-13 | 5.365 | 5.430 | 5.330 | 5.340 | 4.928 | 33,120 |
| 2023-12-12 | 5.550 | 5.550 | 5.315 | 5.340 | 4.928 | 27,341 |
| 2023-12-11 | 5.570 | 5.570 | 5.300 | 5.445 | 5.025 | 48,197 |
| 2023-12-08 | 5.565 | 5.625 | 5.520 | 5.620 | 5.186 | 13,831 |
| 2023-12-07 | 5.695 | 5.695 | 5.455 | 5.515 | 5.089 | 38,988 |
| 2023-12-06 | 5.700 | 5.795 | 5.645 | 5.720 | 5.279 | 31,156 |
| 2023-12-05 | 5.720 | 5.810 | 5.690 | 5.750 | 5.306 | 26,768 |
| 2023-12-04 | 5.880 | 5.930 | 5.730 | 5.760 | 5.316 | 25,303 |
| 2023-12-01 | 5.860 | 5.955 | 5.800 | 5.955 | 5.495 | 18,795 |
| 2023-11-30 | 6.155 | 6.155 | 5.800 | 5.850 | 5.399 | 78,412 |
| 2023-11-29 | 5.740 | 6.075 | 5.720 | 6.015 | 5.551 | 64,201 |
| 2023-11-28 | 5.905 | 5.905 | 5.635 | 5.780 | 5.334 | 21,397 |
| 2023-11-27 | 5.700 | 5.860 | 5.700 | 5.750 | 5.306 | 25,821 |
| 2023-11-24 | 5.705 | 5.800 | 5.615 | 5.765 | 5.320 | 41,362 |
| 2023-11-23 | 5.555 | 5.660 | 5.550 | 5.625 | 5.191 | 20,237 |
| 2023-11-22 | 5.700 | 5.775 | 5.555 | 5.625 | 5.191 | 28,273 |
| 2023-11-21 | 5.900 | 5.910 | 5.750 | 5.750 | 5.306 | 27,943 |
| 2023-11-20 | 6.005 | 6.115 | 5.910 | 5.945 | 5.486 | 46,438 |
| 2023-11-17 | 6.075 | 6.230 | 6.030 | 6.135 | 5.662 | 65,759 |
| 2023-11-16 | 6.040 | 6.185 | 5.920 | 5.990 | 5.528 | 165,542 |
| 2023-11-15 | 5.750 | 5.800 | 5.530 | 5.680 | 5.242 | 59,214 |
| 2023-11-14 | 5.425 | 5.720 | 5.425 | 5.720 | 5.279 | 26,894 |
| 2023-11-13 | 5.450 | 5.560 | 5.400 | 5.490 | 5.066 | 43,745 |
| 2023-11-10 | 5.595 | 5.595 | 5.225 | 5.405 | 4.988 | 45,186 |
| 2023-11-09 | 5.525 | 5.645 | 5.525 | 5.560 | 5.131 | 38,548 |
| 2023-11-08 | 5.300 | 5.635 | 5.300 | 5.600 | 5.168 | 132,054 |
| 2023-11-07 | 5.605 | 5.605 | 5.335 | 5.340 | 4.928 | 45,084 |
| 2023-11-06 | 5.780 | 5.780 | 5.515 | 5.560 | 5.131 | 61,291 |
| 2023-11-03 | 5.405 | 5.850 | 5.405 | 5.640 | 5.205 | 67,577 |
| 2023-11-02 | 5.270 | 5.640 | 5.270 | 5.430 | 5.011 | 60,139 |
| 2023-11-01 | 5.400 | 5.400 | 5.160 | 5.160 | 4.762 | 43,699 |
| 2023-10-31 | 5.350 | 5.365 | 5.190 | 5.320 | 4.909 | 85,517 |
| 2023-10-30 | 5.165 | 5.390 | 5.095 | 5.225 | 4.822 | 101,341 |
| 2023-10-27 | 5.060 | 5.090 | 4.916 | 5.075 | 4.683 | 35,544 |
| 2023-10-26 | 4.984 | 5.090 | 4.930 | 4.984 | 4.599 | 47,410 |
| 2023-10-25 | 5.180 | 5.180 | 4.952 | 5.060 | 4.670 | 56,834 |
| 2023-10-24 | 5.040 | 5.115 | 4.960 | 5.050 | 4.660 | 27,393 |
| 2023-10-23 | 5.020 | 5.065 | 4.874 | 5.030 | 4.642 | 76,435 |
| 2023-10-20 | 5.180 | 5.180 | 5.005 | 5.030 | 4.642 | 36,328 |
| 2023-10-19 | 5.155 | 5.215 | 5.040 | 5.085 | 4.693 | 77,430 |
| 2023-10-18 | 5.280 | 5.400 | 5.195 | 5.195 | 4.794 | 29,518 |
| 2023-10-17 | 5.355 | 5.375 | 5.195 | 5.315 | 4.905 | 26,827 |
| 2023-10-16 | 5.250 | 5.425 | 5.160 | 5.330 | 4.919 | 47,914 |
| 2023-10-13 | 5.355 | 5.400 | 5.230 | 5.240 | 4.836 | 37,462 |
| 2023-10-12 | 5.400 | 5.485 | 5.315 | 5.370 | 4.956 | 36,763 |
| 2023-10-11 | 5.500 | 5.565 | 5.360 | 5.405 | 4.988 | 41,075 |
| 2023-10-10 | 5.415 | 5.600 | 5.415 | 5.520 | 5.094 | 23,015 |
| 2023-10-09 | 5.490 | 5.560 | 5.420 | 5.435 | 5.016 | 28,271 |
| 2023-10-06 | 5.560 | 5.560 | 5.400 | 5.535 | 5.108 | 34,360 |
| 2023-10-05 | 5.635 | 5.655 | 5.490 | 5.515 | 5.089 | 25,467 |
| 2023-10-04 | 5.500 | 5.670 | 5.485 | 5.630 | 5.196 | 24,904 |
| 2023-10-03 | 5.765 | 5.765 | 5.515 | 5.565 | 5.136 | 68,209 |
| 2023-10-02 | 5.950 | 6.035 | 5.725 | 5.795 | 5.348 | 48,573 |
| 2023-09-29 | 5.735 | 6.000 | 5.735 | 5.870 | 5.417 | 40,513 |
| 2023-09-28 | 5.915 | 5.915 | 5.710 | 5.810 | 5.362 | 23,910 |
| 2023-09-27 | 5.815 | 5.915 | 5.745 | 5.815 | 5.366 | 31,061 |
| 2023-09-26 | 5.950 | 5.955 | 5.740 | 5.840 | 5.389 | 53,344 |
| 2023-09-25 | 5.900 | 6.045 | 5.900 | 5.985 | 5.523 | 112,495 |
| 2023-09-22 | 5.880 | 5.965 | 5.715 | 5.905 | 5.449 | 73,529 |
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.