Elringklinger AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.065	6.065	5.860	5.920	5.463	45,545
2023-09-20	5.905	6.110	5.845	6.000	5.537	45,217
2023-09-19	5.830	5.935	5.800	5.880	5.426	37,785
2023-09-18	5.870	5.900	5.755	5.790	5.343	48,999
2023-09-15	5.990	6.045	5.865	5.890	5.435	51,314
2023-09-14	5.965	5.965	5.810	5.930	5.472	33,122
2023-09-13	6.000	6.090	5.950	6.000	5.537	34,391
2023-09-12	6.040	6.080	5.955	6.050	5.583	37,582
2023-09-11	5.800	6.035	5.740	5.980	5.519	82,600
2023-09-08	5.825	5.845	5.705	5.785	5.339	51,459
2023-09-07	5.980	5.980	5.790	5.815	5.366	30,506
2023-09-06	6.005	6.065	5.980	6.000	5.537	39,065
2023-09-05	6.030	6.050	5.915	6.010	5.546	45,784
2023-09-04	6.030	6.140	5.995	6.040	5.574	38,549
2023-09-01	6.135	6.145	5.975	5.975	5.514	53,321
2023-08-31	5.940	6.130	5.940	6.075	5.606	60,949
2023-08-30	5.955	6.060	5.925	5.975	5.514	60,999
2023-08-29	5.830	6.005	5.830	5.930	5.472	43,381
2023-08-28	5.800	5.855	5.740	5.820	5.371	34,765
2023-08-25	5.840	5.840	5.705	5.760	5.316	60,619
2023-08-24	5.900	5.915	5.765	5.790	5.343	84,604
2023-08-23	6.085	6.085	5.830	5.855	5.403	73,467
2023-08-22	5.990	6.140	5.990	6.060	5.592	80,758
2023-08-21	5.905	6.010	5.900	5.950	5.491	67,571
2023-08-18	5.865	5.975	5.770	5.920	5.463	130,035
2023-08-17	5.950	6.040	5.865	5.875	5.422	76,196
2023-08-16	6.065	6.115	6.010	6.045	5.579	50,323
2023-08-15	6.210	6.250	5.930	6.070	5.602	80,140
2023-08-14	6.225	6.400	6.190	6.230	5.749	52,809
2023-08-11	6.250	6.320	6.195	6.220	5.740	63,317
2023-08-10	6.435	6.435	6.295	6.305	5.818	78,634
2023-08-09	6.395	6.475	6.305	6.400	5.906	110,994
2023-08-08	6.640	6.700	6.380	6.420	5.925	127,560
2023-08-07	7.120	7.165	6.640	6.640	6.128	117,289
2023-08-04	6.940	7.300	6.850	7.150	6.598	148,472
2023-08-03	7.695	7.695	7.045	7.075	6.529	241,836
2023-08-02	7.645	7.745	7.540	7.720	7.124	50,955
2023-08-01	7.845	7.845	7.665	7.720	7.124	27,671
2023-07-31	7.795	7.905	7.700	7.790	7.189	36,901
2023-07-28	7.800	7.800	7.670	7.745	7.147	31,909
2023-07-27	7.880	7.920	7.750	7.865	7.258	40,020
2023-07-26	7.685	7.920	7.580	7.805	7.203	115,503
2023-07-25	7.925	7.990	7.670	7.700	7.106	49,140
2023-07-24	8.135	8.195	7.900	7.950	7.337	63,079
2023-07-21	8.010	8.150	8.010	8.150	7.521	54,683
2023-07-20	8.105	8.105	7.970	8.055	7.433	32,756
2023-07-19	8.215	8.215	8.060	8.070	7.447	29,853
2023-07-18	8.055	8.200	8.030	8.175	7.544	13,750
2023-07-17	8.180	8.245	7.975	8.045	7.424	23,595
2023-07-14	8.165	8.255	8.165	8.220	7.586	22,346
2023-07-13	8.405	8.405	8.125	8.300	7.660	27,286
2023-07-12	8.480	8.500	8.280	8.410	7.761	30,291
2023-07-11	8.070	8.435	8.010	8.320	7.678	69,313
2023-07-10	8.100	8.115	7.955	8.060	7.438	31,667
2023-07-07	8.085	8.165	8.000	8.105	7.480	18,830
2023-07-06	8.295	8.295	8.065	8.140	7.512	21,011
2023-07-05	8.140	8.245	8.025	8.225	7.590	43,237
2023-07-04	8.060	8.225	7.990	8.170	7.540	47,003
2023-07-03	8.460	8.460	8.015	8.015	7.397	39,503
2023-06-30	8.105	8.325	8.105	8.250	7.613	36,047

← NewerPage 14 of 22 · 1,278 trading daysOlder →

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.