Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 9.800 | 9.990 | 9.685 | 9.890 | 8.981 | 168,569 |
| 2023-04-03 | 9.435 | 9.800 | 9.425 | 9.745 | 8.849 | 132,674 |
| 2023-03-31 | 9.500 | 9.610 | 9.270 | 9.400 | 8.536 | 115,436 |
| 2023-03-30 | 8.690 | 9.515 | 8.690 | 9.475 | 8.604 | 198,496 |
| 2023-03-29 | 8.165 | 8.660 | 8.040 | 8.635 | 7.841 | 91,430 |
| 2023-03-28 | 8.250 | 8.360 | 7.945 | 8.135 | 7.387 | 105,331 |
| 2023-03-27 | 8.135 | 8.230 | 8.060 | 8.115 | 7.369 | 50,273 |
| 2023-03-24 | 8.300 | 8.300 | 7.985 | 8.030 | 7.292 | 72,270 |
| 2023-03-23 | 8.055 | 8.265 | 8.045 | 8.250 | 7.492 | 31,450 |
| 2023-03-22 | 8.220 | 8.310 | 8.170 | 8.210 | 7.455 | 45,999 |
| 2023-03-21 | 8.195 | 8.325 | 8.105 | 8.280 | 7.519 | 52,267 |
| 2023-03-20 | 7.935 | 8.160 | 7.600 | 8.065 | 7.324 | 202,208 |
| 2023-03-17 | 8.505 | 8.505 | 7.935 | 7.955 | 7.224 | 76,699 |
| 2023-03-16 | 8.335 | 8.420 | 8.135 | 8.405 | 7.632 | 55,409 |
| 2023-03-15 | 8.690 | 8.690 | 7.870 | 8.230 | 7.473 | 76,056 |
| 2023-03-14 | 8.320 | 8.615 | 8.250 | 8.550 | 7.764 | 57,361 |
| 2023-03-13 | 8.735 | 8.790 | 8.100 | 8.310 | 7.546 | 112,338 |
| 2023-03-10 | 8.780 | 8.780 | 8.570 | 8.735 | 7.932 | 55,655 |
| 2023-03-09 | 8.865 | 8.930 | 8.780 | 8.900 | 8.082 | 23,170 |
| 2023-03-08 | 8.820 | 9.010 | 8.720 | 8.975 | 8.150 | 34,824 |
| 2023-03-07 | 9.225 | 9.315 | 8.850 | 8.870 | 8.055 | 71,194 |
| 2023-03-06 | 9.120 | 9.400 | 9.040 | 9.355 | 8.495 | 79,730 |
| 2023-03-03 | 9.040 | 9.240 | 8.950 | 9.105 | 8.268 | 114,386 |
| 2023-03-02 | 8.755 | 8.950 | 8.595 | 8.860 | 8.046 | 39,898 |
| 2023-03-01 | 8.830 | 9.010 | 8.730 | 8.780 | 7.973 | 56,950 |
| 2023-02-28 | 8.745 | 8.850 | 8.590 | 8.770 | 7.964 | 82,018 |
| 2023-02-27 | 8.845 | 8.900 | 8.750 | 8.815 | 8.005 | 74,380 |
| 2023-02-24 | 8.795 | 8.885 | 8.695 | 8.765 | 7.959 | 66,484 |
| 2023-02-23 | 8.400 | 8.920 | 8.385 | 8.840 | 8.027 | 118,595 |
| 2023-02-22 | 8.340 | 8.500 | 8.265 | 8.410 | 7.637 | 34,185 |
| 2023-02-21 | 8.350 | 8.530 | 8.060 | 8.445 | 7.669 | 94,726 |
| 2023-02-20 | 8.295 | 8.295 | 8.090 | 8.100 | 7.355 | 23,954 |
| 2023-02-17 | 8.200 | 8.235 | 8.100 | 8.235 | 7.478 | 29,808 |
| 2023-02-16 | 8.395 | 8.400 | 8.200 | 8.230 | 7.473 | 43,585 |
| 2023-02-15 | 8.250 | 8.365 | 8.115 | 8.300 | 7.537 | 60,187 |
| 2023-02-14 | 8.135 | 8.255 | 8.080 | 8.145 | 7.396 | 40,430 |
| 2023-02-13 | 8.200 | 8.245 | 8.070 | 8.190 | 7.437 | 21,049 |
| 2023-02-10 | 8.245 | 8.285 | 7.985 | 8.175 | 7.424 | 44,335 |
| 2023-02-09 | 8.230 | 8.395 | 8.220 | 8.325 | 7.560 | 25,211 |
| 2023-02-08 | 8.175 | 8.300 | 8.100 | 8.200 | 7.446 | 29,839 |
| 2023-02-07 | 8.120 | 8.135 | 8.000 | 8.120 | 7.374 | 24,693 |
| 2023-02-06 | 8.360 | 8.360 | 8.000 | 8.145 | 7.396 | 38,251 |
| 2023-02-03 | 8.295 | 8.420 | 8.235 | 8.420 | 7.646 | 39,452 |
| 2023-02-02 | 7.905 | 8.500 | 7.860 | 8.320 | 7.555 | 147,390 |
| 2023-02-01 | 8.035 | 8.120 | 7.805 | 7.855 | 7.133 | 25,711 |
| 2023-01-31 | 7.985 | 8.000 | 7.785 | 7.975 | 7.242 | 34,309 |
| 2023-01-30 | 8.020 | 8.085 | 7.680 | 8.040 | 7.301 | 34,490 |
| 2023-01-27 | 8.045 | 8.190 | 7.995 | 8.120 | 7.374 | 37,200 |
| 2023-01-26 | 7.825 | 8.020 | 7.825 | 8.020 | 7.283 | 20,673 |
| 2023-01-25 | 7.850 | 7.860 | 7.710 | 7.770 | 7.056 | 16,876 |
| 2023-01-24 | 7.920 | 7.965 | 7.775 | 7.830 | 7.110 | 20,320 |
| 2023-01-23 | 7.635 | 7.915 | 7.615 | 7.875 | 7.151 | 39,780 |
| 2023-01-20 | 7.670 | 7.730 | 7.555 | 7.605 | 6.906 | 49,995 |
| 2023-01-19 | 7.955 | 7.955 | 7.580 | 7.645 | 6.942 | 66,663 |
| 2023-01-18 | 8.040 | 8.170 | 7.975 | 7.975 | 7.242 | 46,200 |
| 2023-01-17 | 7.900 | 8.070 | 7.845 | 8.030 | 7.292 | 62,063 |
| 2023-01-16 | 7.985 | 7.985 | 7.800 | 7.905 | 7.178 | 37,551 |
| 2023-01-13 | 7.925 | 8.040 | 7.870 | 7.930 | 7.201 | 48,067 |
| 2023-01-12 | 7.640 | 7.955 | 7.625 | 7.935 | 7.206 | 82,455 |
| 2023-01-11 | 7.590 | 7.685 | 7.560 | 7.585 | 6.888 | 25,357 |
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.