Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.105	8.325	8.105	8.250	7.613	36,047
2023-06-29	8.150	8.360	8.140	8.190	7.558	22,165
2023-06-28	8.105	8.305	8.105	8.230	7.595	28,073
2023-06-27	8.195	8.210	8.065	8.175	7.544	38,535
2023-06-26	8.160	8.255	7.960	8.200	7.567	51,019
2023-06-23	8.120	8.200	7.960	8.180	7.549	32,283
2023-06-22	7.965	8.235	7.805	8.170	7.540	49,964
2023-06-21	8.030	8.170	7.925	8.045	7.424	58,228
2023-06-20	8.360	8.360	8.020	8.020	7.401	54,229
2023-06-19	8.575	8.575	8.370	8.370	7.724	28,989
2023-06-16	8.760	8.790	8.520	8.530	7.872	53,139
2023-06-15	8.845	8.845	8.590	8.740	8.066	32,190
2023-06-14	8.645	8.735	8.500	8.735	8.061	43,171
2023-06-13	8.225	8.630	8.220	8.605	7.941	64,381
2023-06-12	8.050	8.305	8.040	8.115	7.489	74,291
2023-06-09	8.260	8.310	8.070	8.070	7.447	82,181
2023-06-08	8.385	8.465	8.180	8.205	7.572	56,155
2023-06-07	8.495	8.565	8.410	8.455	7.803	40,411
2023-06-06	8.575	8.575	8.435	8.565	7.904	21,330
2023-06-05	8.675	8.675	8.510	8.645	7.978	46,556
2023-06-02	8.665	8.665	8.435	8.590	7.927	92,453
2023-06-01	8.550	8.700	8.430	8.510	7.853	42,904
2023-05-31	9.145	9.145	8.505	8.520	7.863	122,013
2023-05-30	9.325	9.325	9.120	9.190	8.481	37,570
2023-05-29	9.510	9.510	9.250	9.250	8.536	14,923
2023-05-26	9.315	9.655	9.300	9.575	8.836	49,407
2023-05-25	9.280	9.420	9.210	9.365	8.642	36,515
2023-05-24	9.620	9.620	9.245	9.345	8.624	61,537
2023-05-23	9.585	9.640	9.490	9.595	8.855	26,797
2023-05-22	9.525	9.555	9.390	9.520	8.785	39,120
2023-05-19	9.480	9.605	9.460	9.460	8.730	28,060
2023-05-18	9.500	9.525	9.270	9.495	8.762	59,754
2023-05-17	9.230	9.350	9.020	9.340	8.619	66,789
2023-05-16	9.345	9.395	9.280	9.380	8.518	47,007
2023-05-15	9.665	9.665	9.335	9.365	8.504	41,873
2023-05-12	9.435	9.610	9.270	9.555	8.677	61,302
2023-05-11	9.705	9.705	9.315	9.395	8.531	67,692
2023-05-10	9.900	10.020	9.110	9.610	8.727	207,056
2023-05-09	10.730	10.730	9.845	9.965	9.049	75,792
2023-05-08	10.630	10.690	10.420	10.520	9.553	57,175
2023-05-05	10.100	10.700	10.070	10.640	9.662	190,921
2023-05-04	10.200	10.200	9.925	10.050	9.126	63,942
2023-05-03	10.190	10.250	9.950	10.130	9.199	54,161
2023-05-02	10.190	10.350	10.070	10.270	9.326	77,790
2023-04-28	9.955	10.170	9.775	10.170	9.235	94,553
2023-04-27	9.750	10.050	9.635	9.860	8.954	96,292
2023-04-26	9.465	9.745	9.350	9.720	8.826	79,668
2023-04-25	9.840	9.840	9.365	9.495	8.622	110,244
2023-04-24	9.500	10.170	9.500	9.900	8.990	227,438
2023-04-21	9.300	9.330	9.130	9.265	8.413	55,076
2023-04-20	9.410	9.410	9.155	9.285	8.431	66,619
2023-04-19	9.550	9.550	9.310	9.445	8.577	37,780
2023-04-18	9.570	9.680	9.495	9.620	8.736	42,704
2023-04-17	9.650	9.705	9.485	9.630	8.745	35,815
2023-04-14	9.645	9.660	9.460	9.535	8.658	56,248
2023-04-13	9.425	9.745	9.425	9.685	8.795	71,710
2023-04-12	9.925	10.050	9.135	9.375	8.513	180,856
2023-04-11	9.935	10.010	9.740	9.925	9.013	66,337
2023-04-06	9.785	9.990	9.625	9.810	8.908	126,791
2023-04-05	9.860	9.940	9.625	9.720	8.826	76,771

← NewerPage 15 of 22 · 1,275 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.