Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.765	6.935	6.640	6.935	6.298	37,511
2022-10-14	6.760	6.900	6.620	6.645	6.034	38,285
2022-10-13	6.400	6.760	6.380	6.730	6.111	92,530
2022-10-12	6.350	6.500	6.240	6.490	5.893	69,598
2022-10-11	6.250	6.480	6.190	6.435	5.843	71,649
2022-10-10	6.175	6.405	6.175	6.280	5.703	62,345
2022-10-07	6.365	6.415	6.215	6.335	5.753	28,214
2022-10-06	6.230	6.345	6.195	6.305	5.725	34,687
2022-10-05	6.385	6.385	6.040	6.160	5.594	40,114
2022-10-04	6.110	6.385	6.085	6.365	5.780	48,336
2022-10-03	5.835	6.080	5.725	6.055	5.498	61,984
2022-09-30	5.805	5.955	5.805	5.930	5.385	78,419
2022-09-29	6.250	6.250	5.780	5.845	5.308	54,958
2022-09-28	6.225	6.335	5.995	6.300	5.721	70,778
2022-09-27	6.330	6.415	6.215	6.220	5.648	43,364
2022-09-26	6.150	6.425	6.150	6.280	5.703	42,339
2022-09-23	6.535	6.535	6.170	6.205	5.635	108,845
2022-09-22	6.800	6.835	6.600	6.630	6.021	26,446
2022-09-21	6.760	6.815	6.630	6.795	6.170	25,577
2022-09-20	6.815	6.935	6.750	6.795	6.170	65,355
2022-09-19	6.755	6.810	6.625	6.770	6.148	50,547
2022-09-16	6.800	6.895	6.520	6.855	6.225	97,606
2022-09-15	6.720	6.780	6.600	6.690	6.075	33,527
2022-09-14	6.800	6.825	6.600	6.685	6.070	51,935
2022-09-13	7.155	7.170	6.795	6.835	6.207	70,856
2022-09-12	7.000	7.165	7.000	7.115	6.461	41,176
2022-09-09	6.800	6.940	6.800	6.920	6.284	36,653
2022-09-08	6.775	6.925	6.675	6.765	6.143	30,580
2022-09-07	6.880	6.975	6.800	6.950	6.311	34,453
2022-09-06	6.655	6.880	6.655	6.830	6.202	50,918
2022-09-05	6.995	6.995	6.620	6.635	6.025	68,144
2022-09-02	6.860	7.000	6.795	6.985	6.343	33,120
2022-09-01	6.930	6.965	6.710	6.760	6.139	71,147
2022-08-31	7.200	7.260	6.985	7.000	6.357	64,391
2022-08-30	7.275	7.330	7.135	7.210	6.547	43,640
2022-08-29	6.960	7.180	6.930	7.155	6.497	51,014
2022-08-26	7.205	7.300	6.940	7.000	6.357	135,183
2022-08-25	7.370	7.370	7.150	7.270	6.602	33,772
2022-08-24	7.265	7.315	7.080	7.290	6.620	69,098
2022-08-23	7.200	7.335	7.080	7.230	6.565	58,819
2022-08-22	7.695	7.865	7.120	7.160	6.502	83,411
2022-08-19	7.970	8.000	7.775	7.800	7.083	44,240
2022-08-18	7.915	8.050	7.915	8.030	7.292	32,906
2022-08-17	8.440	8.440	7.920	7.940	7.210	61,758
2022-08-16	8.270	8.365	8.215	8.310	7.546	57,585
2022-08-15	8.440	8.440	8.145	8.175	7.424	28,996
2022-08-12	8.345	8.495	8.290	8.380	7.610	52,374
2022-08-11	8.175	8.350	8.175	8.300	7.537	70,941
2022-08-10	8.035	8.240	7.895	8.200	7.446	34,673
2022-08-09	8.195	8.310	7.960	7.975	7.242	54,593
2022-08-08	7.940	8.265	7.940	8.205	7.451	67,744
2022-08-05	7.945	8.150	7.865	7.915	7.187	53,242
2022-08-04	8.305	8.360	7.945	8.080	7.337	120,613
2022-08-03	7.760	8.110	7.740	8.045	7.305	45,474
2022-08-02	7.820	7.820	7.580	7.745	7.033	45,635
2022-08-01	7.765	7.960	7.765	7.870	7.147	62,914
2022-07-29	7.600	7.855	7.600	7.770	7.056	43,697
2022-07-28	7.335	7.585	7.335	7.550	6.856	44,374
2022-07-27	7.165	7.385	7.145	7.335	6.661	56,546
2022-07-26	7.560	7.580	7.200	7.240	6.574	64,647

← NewerPage 18 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.