Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.210 | 12.520 | 12.120 | 12.230 | 10.887 | 155,181 |
| 2021-11-08 | 13.110 | 13.110 | 11.890 | 12.180 | 10.842 | 514,323 |
| 2021-11-05 | 12.410 | 13.370 | 12.020 | 13.090 | 11.652 | 482,774 |
| 2021-11-04 | 12.710 | 12.950 | 11.940 | 12.320 | 10.967 | 174,682 |
| 2021-11-03 | 12.400 | 12.700 | 12.180 | 12.660 | 11.269 | 118,328 |
| 2021-11-02 | 12.670 | 12.780 | 12.280 | 12.440 | 11.074 | 129,242 |
| 2021-11-01 | 12.280 | 12.690 | 12.270 | 12.650 | 11.261 | 129,165 |
| 2021-10-29 | 12.010 | 12.250 | 11.990 | 12.210 | 10.869 | 102,835 |
| 2021-10-28 | 12.120 | 12.120 | 11.820 | 12.100 | 10.771 | 54,327 |
| 2021-10-27 | 12.000 | 12.060 | 11.820 | 12.020 | 10.700 | 66,667 |
| 2021-10-26 | 12.040 | 12.240 | 11.920 | 11.950 | 10.637 | 57,079 |
| 2021-10-25 | 11.970 | 12.080 | 11.760 | 12.020 | 10.700 | 71,354 |
| 2021-10-22 | 12.150 | 12.220 | 11.910 | 11.950 | 10.637 | 76,509 |
| 2021-10-21 | 11.790 | 12.210 | 11.740 | 12.050 | 10.726 | 80,665 |
| 2021-10-20 | 11.990 | 12.010 | 11.560 | 11.940 | 10.629 | 92,753 |
← NewerPage 22 of 22 · 1,275 trading days
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.