Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 7.805 | 7.885 | 7.515 | 7.640 | 6.938 | 105,896 |
| 2022-07-22 | 7.945 | 7.945 | 7.680 | 7.730 | 7.019 | 99,052 |
| 2022-07-21 | 7.855 | 8.045 | 7.770 | 7.870 | 7.147 | 64,588 |
| 2022-07-20 | 7.945 | 8.080 | 7.740 | 7.950 | 7.219 | 76,301 |
| 2022-07-19 | 7.750 | 7.955 | 7.650 | 7.925 | 7.196 | 77,425 |
| 2022-07-18 | 7.205 | 8.165 | 7.205 | 7.925 | 7.196 | 214,540 |
| 2022-07-15 | 7.035 | 7.250 | 7.000 | 7.205 | 6.543 | 110,506 |
| 2022-07-14 | 7.065 | 7.235 | 6.955 | 7.020 | 6.375 | 113,141 |
| 2022-07-13 | 7.040 | 7.160 | 6.895 | 7.135 | 6.479 | 132,324 |
| 2022-07-12 | 7.095 | 7.150 | 6.845 | 7.110 | 6.456 | 196,497 |
| 2022-07-11 | 7.190 | 7.465 | 7.120 | 7.225 | 6.561 | 212,753 |
| 2022-07-08 | 7.575 | 7.725 | 7.425 | 7.555 | 6.861 | 216,914 |
| 2022-07-07 | 7.110 | 7.500 | 7.095 | 7.460 | 6.774 | 108,751 |
| 2022-07-06 | 7.095 | 7.210 | 7.020 | 7.110 | 6.456 | 78,889 |
| 2022-07-05 | 7.200 | 7.255 | 6.945 | 7.075 | 6.425 | 142,827 |
| 2022-07-04 | 7.200 | 7.250 | 7.040 | 7.170 | 6.511 | 138,844 |
| 2022-07-01 | 7.175 | 7.320 | 7.045 | 7.210 | 6.547 | 55,087 |
| 2022-06-30 | 7.405 | 7.420 | 7.050 | 7.195 | 6.534 | 111,739 |
| 2022-06-29 | 7.570 | 7.605 | 7.420 | 7.485 | 6.797 | 84,281 |
| 2022-06-28 | 7.615 | 7.850 | 7.605 | 7.660 | 6.956 | 79,433 |
| 2022-06-27 | 7.445 | 7.755 | 7.425 | 7.525 | 6.833 | 56,574 |
| 2022-06-24 | 7.455 | 7.575 | 7.155 | 7.480 | 6.792 | 94,776 |
| 2022-06-23 | 7.600 | 7.630 | 7.390 | 7.390 | 6.711 | 64,127 |
| 2022-06-22 | 7.640 | 7.735 | 7.195 | 7.630 | 6.929 | 109,253 |
| 2022-06-21 | 7.645 | 7.730 | 7.550 | 7.730 | 7.019 | 96,367 |
| 2022-06-20 | 7.405 | 7.560 | 7.315 | 7.560 | 6.865 | 31,748 |
| 2022-06-17 | 7.100 | 7.445 | 7.095 | 7.430 | 6.747 | 109,677 |
| 2022-06-16 | 7.600 | 7.630 | 7.075 | 7.120 | 6.466 | 67,923 |
| 2022-06-15 | 7.500 | 7.740 | 7.495 | 7.670 | 6.965 | 82,928 |
| 2022-06-14 | 7.500 | 7.605 | 7.320 | 7.350 | 6.674 | 113,434 |
| 2022-06-13 | 7.820 | 7.835 | 7.430 | 7.455 | 6.770 | 144,588 |
| 2022-06-10 | 8.240 | 8.325 | 8.010 | 8.065 | 7.324 | 71,043 |
| 2022-06-09 | 8.405 | 8.470 | 8.265 | 8.370 | 7.601 | 65,912 |
| 2022-06-08 | 8.390 | 8.530 | 8.340 | 8.390 | 7.619 | 78,603 |
| 2022-06-07 | 8.355 | 8.440 | 8.115 | 8.350 | 7.582 | 86,057 |
| 2022-06-06 | 8.110 | 8.425 | 8.110 | 8.385 | 7.614 | 58,585 |
| 2022-06-03 | 8.490 | 8.495 | 8.085 | 8.085 | 7.342 | 56,607 |
| 2022-06-02 | 8.255 | 8.420 | 8.200 | 8.360 | 7.592 | 66,054 |
| 2022-06-01 | 8.085 | 8.420 | 8.075 | 8.200 | 7.446 | 130,792 |
| 2022-05-31 | 8.320 | 8.375 | 8.095 | 8.110 | 7.364 | 128,096 |
| 2022-05-30 | 7.980 | 8.365 | 7.955 | 8.240 | 7.483 | 142,403 |
| 2022-05-27 | 7.680 | 7.950 | 7.565 | 7.935 | 7.206 | 115,445 |
| 2022-05-26 | 7.370 | 7.635 | 7.245 | 7.610 | 6.910 | 42,486 |
| 2022-05-25 | 7.160 | 7.350 | 7.025 | 7.325 | 6.652 | 72,733 |
| 2022-05-24 | 7.240 | 7.260 | 6.995 | 7.090 | 6.438 | 111,416 |
| 2022-05-23 | 7.405 | 7.545 | 7.255 | 7.340 | 6.665 | 83,993 |
| 2022-05-20 | 7.655 | 7.755 | 7.325 | 7.360 | 6.683 | 68,825 |
| 2022-05-19 | 7.495 | 7.630 | 7.190 | 7.605 | 6.770 | 76,062 |
| 2022-05-18 | 7.635 | 7.820 | 7.515 | 7.515 | 6.690 | 94,300 |
| 2022-05-17 | 7.560 | 7.710 | 7.560 | 7.655 | 6.814 | 70,109 |
| 2022-05-16 | 7.600 | 7.710 | 7.495 | 7.570 | 6.739 | 91,502 |
| 2022-05-13 | 7.415 | 7.630 | 7.415 | 7.630 | 6.792 | 97,190 |
| 2022-05-12 | 7.190 | 7.495 | 7.065 | 7.470 | 6.650 | 118,348 |
| 2022-05-11 | 7.095 | 7.315 | 7.000 | 7.315 | 6.512 | 116,073 |
| 2022-05-10 | 6.990 | 7.270 | 6.925 | 6.975 | 6.209 | 135,631 |
| 2022-05-09 | 7.255 | 7.480 | 6.875 | 6.955 | 6.191 | 175,360 |
| 2022-05-06 | 7.335 | 7.480 | 7.160 | 7.440 | 6.623 | 138,615 |
| 2022-05-05 | 8.185 | 8.225 | 7.425 | 7.425 | 6.609 | 190,846 |
| 2022-05-04 | 8.050 | 8.050 | 7.785 | 7.940 | 7.068 | 59,180 |
| 2022-05-03 | 7.850 | 8.060 | 7.850 | 7.980 | 7.104 | 42,759 |
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.