Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	7.980	7.985	7.665	7.840	6.979	43,567
2022-04-29	7.845	8.130	7.845	7.990	7.112	92,816
2022-04-28	7.745	7.940	7.645	7.825	6.966	78,224
2022-04-27	7.650	7.850	7.515	7.720	6.872	105,059
2022-04-26	8.000	8.030	7.520	7.560	6.730	149,820
2022-04-25	8.065	8.175	7.910	7.955	7.081	89,296
2022-04-22	8.315	8.375	8.145	8.275	7.366	69,064
2022-04-21	8.200	8.580	8.200	8.440	7.513	94,011
2022-04-20	8.125	8.330	8.040	8.270	7.362	69,095
2022-04-19	7.960	8.250	7.860	8.130	7.237	85,732
2022-04-14	8.010	8.175	7.670	7.995	7.117	281,575
2022-04-13	8.160	8.160	7.850	8.025	7.144	81,055
2022-04-12	7.905	8.310	7.830	8.100	7.210	121,260
2022-04-11	8.035	8.100	7.835	7.995	7.117	113,719
2022-04-08	8.205	8.235	7.980	8.035	7.152	87,089
2022-04-07	8.305	8.390	8.020	8.050	7.166	134,821
2022-04-06	8.585	8.585	8.065	8.200	7.299	245,604
2022-04-05	9.040	9.135	8.500	8.510	7.575	155,191
2022-04-04	8.890	9.120	8.550	9.050	8.056	208,494
2022-04-01	8.590	9.135	8.465	8.900	7.922	248,899
2022-03-31	8.925	8.960	8.500	8.635	7.687	260,211
2022-03-30	9.620	9.620	8.775	8.875	7.900	392,605
2022-03-29	8.645	9.700	8.590	9.630	8.572	319,534
2022-03-28	8.435	8.805	8.430	8.550	7.611	105,404
2022-03-25	8.850	8.925	8.280	8.385	7.464	299,085
2022-03-24	9.165	9.210	8.660	8.930	7.949	312,783
2022-03-23	9.300	9.435	9.020	9.110	8.109	76,124
2022-03-22	9.130	9.415	9.055	9.350	8.323	85,683
2022-03-21	9.230	9.240	8.920	9.030	8.038	68,305
2022-03-18	9.015	9.160	8.840	9.125	8.123	94,596
2022-03-17	9.200	9.320	9.000	9.065	8.069	85,854
2022-03-16	8.950	9.255	8.815	9.110	8.109	101,000
2022-03-15	8.600	8.695	8.325	8.615	7.669	91,232
2022-03-14	8.760	9.005	8.700	8.750	7.789	123,129
2022-03-11	8.320	8.825	8.320	8.455	7.526	143,204
2022-03-10	8.785	8.795	8.200	8.280	7.371	137,181
2022-03-09	8.500	8.785	8.065	8.775	7.811	213,234
2022-03-08	7.420	8.140	7.420	7.930	7.059	246,718
2022-03-07	7.705	8.025	7.045	7.645	6.805	245,714
2022-03-04	8.360	8.420	7.985	8.040	7.157	214,089
2022-03-03	8.900	9.020	8.335	8.485	7.553	153,556
2022-03-02	8.565	9.040	8.260	8.895	7.918	271,908
2022-03-01	9.660	9.735	8.620	8.620	7.673	254,012
2022-02-28	9.290	9.630	9.090	9.630	8.572	155,257
2022-02-25	9.820	10.040	9.190	9.675	8.612	254,697
2022-02-24	9.120	9.355	8.685	9.285	8.265	285,966
2022-02-23	9.425	10.040	9.425	9.570	8.519	175,227
2022-02-22	9.250	9.805	9.120	9.540	8.492	192,636
2022-02-21	10.000	10.180	9.540	9.710	8.643	129,570
2022-02-18	10.300	10.460	9.970	10.040	8.937	146,950
2022-02-17	10.960	11.000	10.390	10.430	9.284	132,831
2022-02-16	10.580	11.330	10.580	11.000	9.792	229,433
2022-02-15	10.150	10.750	10.110	10.740	9.560	118,266
2022-02-14	10.080	10.320	9.775	10.190	9.071	149,669
2022-02-11	10.460	10.640	10.330	10.500	9.347	60,329
2022-02-10	10.740	10.770	10.480	10.610	9.445	67,034
2022-02-09	10.330	10.800	10.330	10.740	9.560	149,960
2022-02-08	10.160	10.330	10.080	10.320	9.186	88,298
2022-02-07	10.300	10.410	10.150	10.150	9.035	47,454
2022-02-04	10.500	10.550	10.040	10.230	9.106	117,586

← NewerPage 20 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.