Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.410	5.560	5.410	5.510	5.369	11,958
2026-04-29	5.360	5.460	5.310	5.450	5.311	15,432
2026-04-28	5.620	5.620	5.420	5.420	5.281	17,899
2026-04-27	5.630	5.680	5.510	5.580	5.437	22,646
2026-04-24	5.390	5.650	5.390	5.630	5.486	27,459
2026-04-23	5.590	5.590	5.400	5.520	5.379	13,121
2026-04-22	5.660	5.660	5.300	5.490	5.350	36,886
2026-04-21	5.600	5.790	5.600	5.680	5.535	17,242
2026-04-20	5.800	5.810	5.620	5.710	5.564	24,139
2026-04-17	5.560	5.920	5.560	5.800	5.652	49,390
2026-04-16	5.510	5.740	5.440	5.600	5.457	50,672
2026-04-15	5.350	5.500	5.340	5.370	5.233	14,012
2026-04-14	5.580	5.600	5.360	5.370	5.233	24,260
2026-04-13	5.590	5.700	5.500	5.540	5.398	17,075
2026-04-10	5.450	5.850	5.440	5.700	5.554	50,915
2026-04-09	5.340	5.600	5.330	5.530	5.388	44,659
2026-04-08	5.830	5.850	5.370	5.480	5.340	76,234
2026-04-07	5.480	5.810	5.460	5.730	5.583	50,383
2026-04-02	5.040	5.560	5.040	5.560	5.418	88,297
2026-04-01	4.995	5.140	4.960	5.110	4.979	39,354
2026-03-31	4.855	5.100	4.800	4.945	4.818	31,380
2026-03-30	4.795	4.915	4.790	4.820	4.697	23,504
2026-03-27	4.800	4.850	4.740	4.770	4.648	31,417
2026-03-26	4.495	4.880	4.495	4.855	4.731	56,070
2026-03-25	4.310	4.610	4.310	4.425	4.312	23,405
2026-03-24	4.310	4.425	4.310	4.350	4.239	6,165
2026-03-23	4.645	4.645	4.300	4.350	4.239	22,601
2026-03-20	4.515	4.515	4.415	4.450	4.336	49,022
2026-03-19	4.530	4.530	4.410	4.420	4.307	14,185
2026-03-18	4.540	4.620	4.540	4.550	4.434	13,350
2026-03-17	4.555	4.580	4.520	4.550	4.434	23,846
2026-03-16	4.600	4.600	4.455	4.530	4.414	20,388
2026-03-13	4.640	4.640	4.590	4.600	4.482	10,186
2026-03-12	4.595	4.650	4.550	4.635	4.516	35,918
2026-03-11	4.505	4.560	4.500	4.515	4.399	30,667
2026-03-10	4.450	4.540	4.450	4.540	4.424	54,866
2026-03-09	4.315	4.460	4.230	4.460	4.346	26,368
2026-03-06	4.230	4.350	4.190	4.285	4.175	27,674
2026-03-05	4.265	4.295	4.200	4.235	4.127	19,081
2026-03-04	4.040	4.250	4.040	4.210	4.102	15,058
2026-03-03	4.405	4.420	3.995	4.045	3.942	76,770
2026-03-02	4.285	4.405	4.285	4.360	4.248	17,419
2026-02-27	4.500	4.500	4.310	4.370	4.258	21,597
2026-02-26	4.500	4.500	4.465	4.480	4.365	17,518
2026-02-25	4.400	4.500	4.360	4.500	4.385	49,854
2026-02-24	4.275	4.380	4.275	4.365	4.253	32,222
2026-02-23	4.275	4.280	4.195	4.275	4.166	5,079
2026-02-20	4.200	4.250	4.200	4.250	4.141	8,182
2026-02-19	4.300	4.300	4.180	4.200	4.093	15,630
2026-02-18	4.250	4.255	4.220	4.225	4.117	18,918
2026-02-17	4.200	4.250	4.200	4.220	4.112	23,360
2026-02-16	4.205	4.255	4.200	4.230	4.122	19,359
2026-02-13	4.200	4.255	4.200	4.215	4.107	3,359
2026-02-12	4.185	4.240	4.185	4.210	4.102	11,975
2026-02-11	4.200	4.300	4.200	4.275	4.166	26,632
2026-02-10	4.220	4.250	4.200	4.200	4.093	8,235
2026-02-09	4.225	4.250	4.120	4.210	4.102	36,736
2026-02-06	4.205	4.280	4.200	4.240	4.132	6,245
2026-02-05	4.240	4.270	4.210	4.210	4.102	2,260
2026-02-04	4.235	4.245	4.200	4.200	4.093	7,739

← NewerPage 3 of 5 · 252 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.