Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	7.820	7.895	7.565	7.565	6.870	37,434
2023-01-09	7.745	7.935	7.720	7.855	7.133	42,354
2023-01-06	7.580	7.700	7.465	7.680	6.974	44,117
2023-01-05	7.540	7.685	7.520	7.605	6.906	23,235
2023-01-04	7.350	7.620	7.340	7.570	6.874	28,019
2023-01-03	7.175	7.370	7.175	7.330	6.656	30,955
2023-01-02	6.995	7.210	6.995	7.135	6.479	20,091
2022-12-30	6.860	6.970	6.845	6.955	6.316	24,229
2022-12-29	6.560	6.915	6.540	6.865	6.234	42,153
2022-12-28	6.700	6.700	6.565	6.585	5.980	37,439
2022-12-27	6.705	6.855	6.595	6.615	6.007	24,755
2022-12-23	6.625	6.765	6.480	6.645	6.034	56,765
2022-12-22	6.705	6.800	6.495	6.565	5.962	38,179
2022-12-21	6.695	6.805	6.690	6.765	6.143	26,176
2022-12-20	6.660	6.800	6.545	6.710	6.093	49,577
2022-12-19	6.800	6.890	6.700	6.815	6.189	30,619
2022-12-16	6.805	6.905	6.725	6.800	6.175	78,071
2022-12-15	7.030	7.100	6.790	6.790	6.166	64,669
2022-12-14	7.100	7.195	7.060	7.095	6.443	25,268
2022-12-13	7.210	7.360	7.130	7.165	6.506	54,934
2022-12-12	7.320	7.320	7.115	7.270	6.602	38,649
2022-12-09	7.275	7.425	7.205	7.370	6.693	42,123
2022-12-08	7.165	7.255	7.080	7.220	6.556	22,169
2022-12-07	7.340	7.340	7.160	7.160	6.502	44,547
2022-12-06	7.500	7.525	7.320	7.365	6.688	40,971
2022-12-05	7.535	7.550	7.340	7.435	6.752	31,879
2022-12-02	7.500	7.620	7.420	7.565	6.870	32,499
2022-12-01	7.385	7.600	7.335	7.550	6.856	29,011
2022-11-30	7.330	7.375	7.205	7.345	6.670	59,972
2022-11-29	7.455	7.580	7.355	7.360	6.683	36,780
2022-11-28	7.350	7.485	7.260	7.445	6.761	33,142
2022-11-25	7.390	7.460	7.240	7.430	6.747	23,576
2022-11-24	7.375	7.440	7.310	7.395	6.715	12,038
2022-11-23	7.305	7.345	7.120	7.250	6.584	19,777
2022-11-22	7.315	7.350	7.185	7.275	6.606	22,361
2022-11-21	7.335	7.405	7.285	7.325	6.652	26,317
2022-11-18	7.140	7.395	7.135	7.390	6.711	23,991
2022-11-17	7.180	7.210	7.050	7.140	6.484	25,625
2022-11-16	7.405	7.420	7.085	7.110	6.456	27,859
2022-11-15	7.605	7.605	7.365	7.475	6.788	27,744
2022-11-14	7.865	7.880	7.580	7.650	6.947	54,622
2022-11-11	7.490	7.860	7.435	7.850	7.128	96,645
2022-11-10	7.300	7.525	7.035	7.525	6.833	63,094
2022-11-09	7.140	7.250	7.100	7.250	6.584	27,230
2022-11-08	7.285	7.285	7.115	7.225	6.561	40,455
2022-11-07	6.980	7.450	6.780	7.315	6.643	100,357
2022-11-04	6.900	7.100	6.670	6.950	6.311	159,037
2022-11-03	7.170	7.170	6.865	6.920	6.284	43,837
2022-11-02	7.275	7.275	7.015	7.165	6.506	35,662
2022-11-01	7.300	7.360	7.155	7.290	6.620	30,697
2022-10-31	7.160	7.265	7.045	7.245	6.579	33,855
2022-10-28	7.145	7.210	6.995	7.105	6.452	35,413
2022-10-27	7.215	7.265	7.075	7.185	6.525	28,120
2022-10-26	7.150	7.330	7.070	7.290	6.620	59,495
2022-10-25	7.130	7.245	6.915	7.205	6.543	38,861
2022-10-24	7.145	7.185	6.965	7.120	6.466	40,283
2022-10-21	6.930	7.015	6.830	6.995	6.352	32,579
2022-10-20	7.075	7.100	6.835	7.025	6.379	33,246
2022-10-19	7.190	7.190	6.885	7.015	6.370	32,913
2022-10-18	7.075	7.155	6.815	7.095	6.443	71,775

← NewerPage 17 of 22 · 1,279 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.