Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.235	4.245	4.200	4.200	4.093	7,739
2026-02-03	4.200	4.280	4.200	4.265	4.156	18,363
2026-02-02	4.315	4.315	4.200	4.200	4.093	7,713
2026-01-30	4.250	4.320	4.250	4.260	4.151	9,035
2026-01-29	4.250	4.250	4.200	4.200	4.093	23,575
2026-01-28	4.250	4.295	4.250	4.265	4.156	6,385
2026-01-27	4.210	4.300	4.210	4.290	4.180	10,120
2026-01-26	4.275	4.300	4.260	4.300	4.190	12,541
2026-01-23	4.365	4.400	4.285	4.380	4.268	41,266
2026-01-22	4.205	4.370	4.205	4.340	4.229	16,744
2026-01-21	4.160	4.180	4.150	4.150	4.044	30,075
2026-01-20	4.205	4.210	4.175	4.175	4.068	11,404
2026-01-19	4.260	4.270	4.120	4.230	4.122	48,892
2026-01-16	4.310	4.365	4.310	4.360	4.248	15,584
2026-01-15	4.335	4.335	4.270	4.275	4.166	4,608
2026-01-14	4.375	4.375	4.325	4.335	4.224	5,464
2026-01-13	4.320	4.400	4.320	4.355	4.244	16,828
2026-01-12	4.250	4.360	4.240	4.345	4.234	20,733
2026-01-09	4.180	4.330	4.160	4.275	4.166	20,798
2026-01-08	4.210	4.260	4.180	4.210	4.102	16,131
2026-01-07	4.275	4.275	4.215	4.215	4.107	16,131
2026-01-06	4.280	4.305	4.225	4.305	4.195	9,661
2026-01-05	4.200	4.330	4.200	4.265	4.156	26,610
2026-01-02	4.275	4.345	4.185	4.185	4.078	23,241
2025-12-30	4.200	4.310	4.200	4.310	4.200	42,153
2025-12-29	4.275	4.305	4.200	4.210	4.102	8,188
2025-12-23	4.325	4.340	4.255	4.275	4.166	7,346
2025-12-22	4.330	4.400	4.300	4.340	4.229	19,265
2025-12-19	4.100	4.365	4.100	4.335	4.224	35,842
2025-12-18	4.235	4.315	4.010	4.250	4.141	42,251
2025-12-17	4.150	4.300	4.150	4.260	4.151	28,783
2025-12-16	4.145	4.250	4.090	4.180	4.073	31,732
2025-12-15	4.060	4.210	4.060	4.140	4.034	24,594
2025-12-12	4.090	4.135	4.005	4.135	4.029	7,988
2025-12-11	4.035	4.095	4.005	4.055	3.951	4,112
2025-12-10	4.060	4.120	4.000	4.035	3.932	45,401
2025-12-09	4.000	4.145	3.930	4.080	3.976	21,753
2025-12-08	3.995	4.060	3.995	4.060	3.956	14,614
2025-12-05	4.000	4.045	4.000	4.030	3.927	4,943
2025-12-04	4.030	4.035	3.940	4.005	3.903	13,653
2025-12-03	4.020	4.090	4.015	4.015	3.912	29,103
2025-12-02	4.080	4.080	4.020	4.020	3.917	14,288
2025-12-01	4.025	4.100	4.020	4.080	3.976	13,010
2025-11-28	4.005	4.030	4.005	4.020	3.917	6,324
2025-11-27	4.000	4.035	3.980	4.015	3.912	18,628
2025-11-26	4.000	4.030	3.930	3.995	3.893	13,309
2025-11-25	4.005	4.030	3.920	4.010	3.907	29,940
2025-11-24	4.045	4.045	3.990	3.990	3.888	11,603
2025-11-21	4.045	4.045	4.000	4.030	3.927	8,772
2025-11-20	4.020	4.050	3.990	4.000	3.898	15,464
2025-11-19	3.990	4.050	3.990	3.990	3.888	11,595
2025-11-18	4.025	4.025	3.965	3.990	3.888	12,148
2025-11-17	3.920	4.080	3.920	4.015	3.912	9,658
2025-11-14	4.050	4.070	3.985	3.985	3.883	7,521
2025-11-13	4.145	4.150	4.015	4.060	3.956	7,546
2025-11-12	4.000	4.205	3.975	4.170	4.063	23,872
2025-11-11	3.925	4.050	3.925	4.010	3.907	13,174
2025-11-10	4.100	4.245	4.015	4.085	3.980	43,059
2025-11-07	3.990	3.990	3.920	3.990	3.888	5,880
2025-11-06	4.195	4.195	3.920	3.955	3.854	17,095

← NewerPage 4 of 5 · 253 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.