Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.800 | 4.840 | 4.800 | 4.820 | 4.820 | 4,580 |
| 2026-07-23 | 4.950 | 4.950 | 4.780 | 4.800 | 4.800 | 6,772 |
| 2026-07-22 | 4.880 | 4.910 | 4.800 | 4.865 | 4.865 | 3,314 |
| 2026-07-21 | 4.845 | 4.860 | 4.785 | 4.845 | 4.845 | 5,361 |
| 2026-07-20 | 4.775 | 4.940 | 4.765 | 4.840 | 4.840 | 13,132 |
| 2026-07-17 | 4.750 | 4.880 | 4.750 | 4.880 | 4.880 | 5,425 |
| 2026-07-16 | 4.900 | 4.900 | 4.820 | 4.880 | 4.880 | 5,565 |
| 2026-07-15 | 4.855 | 5.000 | 4.805 | 4.900 | 4.900 | 17,128 |
| 2026-07-14 | 4.745 | 5.090 | 4.745 | 4.870 | 4.870 | 59,471 |
| 2026-07-13 | 5.000 | 5.000 | 4.760 | 4.920 | 4.920 | 20,219 |
| 2026-07-10 | 4.930 | 4.930 | 4.850 | 4.900 | 4.900 | 18,566 |
| 2026-07-09 | 4.900 | 5.070 | 4.900 | 4.965 | 4.965 | 3,993 |
| 2026-07-08 | 4.900 | 5.070 | 4.900 | 4.935 | 4.935 | 8,986 |
| 2026-07-07 | 5.120 | 5.160 | 4.965 | 5.030 | 5.030 | 9,657 |
| 2026-07-06 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 29,964 |
| 2026-07-03 | 4.980 | 5.060 | 4.980 | 5.040 | 5.040 | 9,199 |
| 2026-07-02 | 4.975 | 5.100 | 4.915 | 5.000 | 5.000 | 26,356 |
| 2026-07-01 | 4.980 | 4.980 | 4.880 | 4.975 | 4.975 | 8,645 |
| 2026-06-30 | 4.790 | 5.100 | 4.745 | 4.880 | 4.880 | 61,907 |
| 2026-06-29 | 5.110 | 5.110 | 4.790 | 4.790 | 4.790 | 41,607 |
| 2026-06-26 | 5.060 | 5.210 | 5.000 | 5.210 | 5.210 | 17,691 |
| 2026-06-25 | 5.120 | 5.240 | 5.070 | 5.170 | 5.170 | 27,216 |
| 2026-06-24 | 5.300 | 5.420 | 4.980 | 5.110 | 5.110 | 25,905 |
| 2026-06-23 | 5.470 | 5.470 | 5.320 | 5.360 | 5.360 | 10,920 |
| 2026-06-22 | 5.470 | 5.590 | 5.470 | 5.590 | 5.590 | 13,686 |
| 2026-06-19 | 5.350 | 5.710 | 5.350 | 5.470 | 5.470 | 62,898 |
| 2026-06-18 | 5.400 | 5.400 | 5.200 | 5.330 | 5.330 | 20,466 |
| 2026-06-17 | 5.410 | 5.560 | 5.310 | 5.400 | 5.400 | 29,254 |
| 2026-06-16 | 5.220 | 5.500 | 5.160 | 5.500 | 5.500 | 25,323 |
| 2026-06-15 | 5.750 | 5.750 | 5.160 | 5.220 | 5.220 | 109,351 |
| 2026-06-12 | 5.680 | 5.830 | 5.680 | 5.780 | 5.780 | 29,210 |
| 2026-06-11 | 5.600 | 5.710 | 5.600 | 5.700 | 5.700 | 8,675 |
| 2026-06-10 | 5.640 | 5.660 | 5.550 | 5.600 | 5.600 | 15,371 |
| 2026-06-09 | 5.620 | 5.660 | 5.540 | 5.580 | 5.580 | 21,342 |
| 2026-06-08 | 5.850 | 5.850 | 5.470 | 5.600 | 5.600 | 66,203 |
| 2026-06-05 | 6.310 | 6.370 | 5.730 | 5.860 | 5.860 | 73,136 |
| 2026-06-04 | 6.100 | 6.320 | 6.100 | 6.290 | 6.290 | 21,439 |
| 2026-06-03 | 6.240 | 6.260 | 6.150 | 6.220 | 6.220 | 33,042 |
| 2026-06-02 | 6.280 | 6.350 | 6.240 | 6.290 | 6.290 | 11,243 |
| 2026-06-01 | 6.020 | 6.310 | 6.000 | 6.220 | 6.220 | 65,549 |
| 2026-05-29 | 5.930 | 6.020 | 5.830 | 6.020 | 6.020 | 38,321 |
| 2026-05-28 | 5.940 | 5.980 | 5.840 | 5.980 | 5.980 | 25,423 |
| 2026-05-27 | 5.830 | 5.950 | 5.800 | 5.950 | 5.950 | 21,594 |
| 2026-05-26 | 5.880 | 5.880 | 5.830 | 5.850 | 5.850 | 5,855 |
| 2026-05-25 | 5.740 | 5.960 | 5.740 | 5.950 | 5.950 | 12,312 |
| 2026-05-22 | 5.680 | 5.790 | 5.630 | 5.770 | 5.770 | 18,380 |
| 2026-05-21 | 5.740 | 5.820 | 5.670 | 5.740 | 5.740 | 14,505 |
| 2026-05-20 | 5.680 | 5.860 | 5.680 | 5.750 | 5.750 | 15,680 |
| 2026-05-19 | 5.800 | 5.930 | 5.750 | 5.750 | 5.750 | 28,976 |
| 2026-05-18 | 5.920 | 5.990 | 5.850 | 5.900 | 5.900 | 13,626 |
| 2026-05-15 | 6.010 | 6.010 | 5.850 | 5.950 | 5.950 | 31,778 |
| 2026-05-14 | 5.840 | 5.980 | 5.740 | 5.900 | 5.900 | 19,931 |
| 2026-05-13 | 5.920 | 6.160 | 5.830 | 5.880 | 5.880 | 78,550 |
| 2026-05-12 | 6.060 | 6.230 | 5.750 | 5.860 | 5.710 | 58,993 |
| 2026-05-11 | 5.710 | 6.100 | 5.620 | 6.100 | 5.944 | 63,278 |
| 2026-05-08 | 5.870 | 5.890 | 5.650 | 5.730 | 5.583 | 35,240 |
| 2026-05-07 | 5.520 | 5.960 | 5.460 | 5.920 | 5.769 | 73,021 |
| 2026-05-06 | 5.500 | 5.570 | 5.400 | 5.480 | 5.340 | 47,675 |
| 2026-05-05 | 5.400 | 5.450 | 5.400 | 5.450 | 5.311 | 10,400 |
| 2026-05-04 | 5.460 | 5.550 | 5.400 | 5.410 | 5.272 | 16,624 |
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.