Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.500	10.550	10.040	10.230	9.106	117,586
2022-02-03	10.640	10.950	10.500	10.600	9.436	111,526
2022-02-02	10.700	10.880	10.540	10.710	9.534	134,538
2022-02-01	10.500	10.680	10.450	10.640	9.471	132,036
2022-01-31	10.370	10.490	10.210	10.420	9.276	114,454
2022-01-28	10.460	10.460	9.975	10.180	9.062	138,782
2022-01-27	10.430	10.720	10.320	10.530	9.373	119,261
2022-01-26	10.330	10.730	10.210	10.660	9.489	201,717
2022-01-25	10.260	10.310	9.725	10.170	9.053	245,040
2022-01-24	10.900	10.930	9.850	10.000	8.902	271,650
2022-01-21	11.110	11.110	10.610	10.900	9.703	224,804
2022-01-20	11.300	11.440	11.140	11.430	10.175	119,250
2022-01-19	11.560	11.740	11.260	11.370	10.121	173,547
2022-01-18	12.570	12.570	11.870	11.870	10.566	119,268
2022-01-17	12.810	12.830	12.510	12.660	11.269	71,468
2022-01-14	12.660	12.880	12.560	12.790	11.385	79,365
2022-01-13	12.740	12.860	12.610	12.760	11.358	94,189
2022-01-12	12.750	13.020	12.740	12.860	11.447	117,775
2022-01-11	12.500	12.610	12.310	12.560	11.180	97,215
2022-01-10	12.960	13.100	12.240	12.300	10.949	125,191
2022-01-07	13.500	13.510	12.760	12.790	11.385	154,312
2022-01-06	13.500	13.930	13.370	13.410	11.937	195,198
2022-01-05	12.430	14.120	12.380	13.700	12.195	612,224
2022-01-04	11.740	12.000	11.670	11.740	10.451	90,616
2022-01-03	11.220	12.000	11.200	11.690	10.406	146,407
2021-12-30	11.100	11.210	11.010	11.110	9.890	37,844
2021-12-29	11.100	11.170	10.950	11.150	9.925	92,734
2021-12-28	11.160	11.320	11.090	11.160	9.934	34,298
2021-12-27	11.220	11.290	11.040	11.130	9.908	72,713
2021-12-23	10.990	11.220	10.920	11.220	9.988	72,812
2021-12-22	10.620	10.900	10.580	10.900	9.703	85,885
2021-12-21	10.610	10.780	10.570	10.680	9.507	86,324
2021-12-20	10.120	10.580	10.080	10.420	9.276	135,404
2021-12-17	10.390	10.430	10.120	10.390	9.249	124,641
2021-12-16	10.420	10.730	10.340	10.420	9.276	136,842
2021-12-15	10.540	10.540	10.160	10.210	9.089	70,206
2021-12-14	10.730	10.730	10.400	10.510	9.356	97,266
2021-12-13	10.990	10.990	10.600	10.630	9.462	78,468
2021-12-10	11.160	11.220	10.940	10.970	9.765	54,248
2021-12-09	11.650	11.740	11.240	11.280	10.041	86,853
2021-12-08	11.240	11.720	11.230	11.670	10.388	227,533
2021-12-07	10.790	11.220	10.790	11.220	9.988	142,838
2021-12-06	10.700	10.700	10.370	10.690	9.516	107,041
2021-12-03	11.040	11.100	10.520	10.560	9.400	64,777
2021-12-02	10.970	11.100	10.820	10.960	9.756	151,858
2021-12-01	10.810	11.190	10.610	11.050	9.836	205,416
2021-11-30	10.700	11.030	10.520	10.770	9.587	249,018
2021-11-29	11.160	11.280	10.610	10.740	9.560	183,910
2021-11-26	11.410	11.510	11.010	11.060	9.845	140,332
2021-11-25	11.760	11.810	11.620	11.710	10.424	53,478
2021-11-24	12.030	12.030	11.610	11.670	10.388	95,281
2021-11-23	12.320	12.430	11.960	11.980	10.664	68,313
2021-11-22	12.390	12.640	12.250	12.560	11.180	87,943
2021-11-19	12.780	12.780	12.190	12.310	10.958	94,985
2021-11-18	12.880	13.130	12.640	12.700	11.305	91,078
2021-11-17	12.730	12.950	12.650	12.840	11.430	89,680
2021-11-16	12.420	12.740	12.420	12.720	11.323	89,375
2021-11-15	12.410	12.570	12.330	12.430	11.065	62,674
2021-11-12	12.300	12.600	12.140	12.480	11.109	119,723
2021-11-11	12.160	12.330	12.040	12.260	10.913	102,021

← NewerPage 21 of 22 · 1,280 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.