Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	4.055	4.055	3.975	4.015	3.912	8,418
2025-11-04	4.025	4.030	4.000	4.030	3.927	5,507
2025-11-03	4.075	4.125	4.005	4.050	3.946	11,956
2025-10-31	4.060	4.080	3.990	4.045	3.942	16,512
2025-10-30	4.160	4.160	4.030	4.050	3.946	6,858
2025-10-29	4.055	4.155	4.020	4.085	3.980	8,661
2025-10-28	4.020	4.160	4.020	4.160	4.054	3,972
2025-10-27	4.060	4.150	4.020	4.050	3.946	47,589
2025-10-24	4.220	4.220	4.100	4.110	4.005	6,596
2025-10-23	3.960	4.240	3.960	4.200	4.093	13,215
2025-10-22	4.235	4.235	3.955	3.955	3.854	106,275
2025-10-21	4.055	4.170	4.055	4.075	3.971	4,508
2025-10-20	4.065	4.300	4.060	4.105	4.000	13,476
2025-10-17	4.025	4.165	4.025	4.120	4.015	10,984
2025-10-16	4.150	4.150	4.060	4.075	3.971	20,946
2025-10-15	4.345	4.345	4.150	4.150	4.044	11,789
2025-10-14	4.155	4.285	4.080	4.165	4.058	36,492
2025-10-13	4.400	4.400	4.125	4.150	4.044	25,561
2025-10-10	4.135	4.470	4.135	4.450	4.336	25,563
2025-10-09	4.270	4.280	4.130	4.220	4.112	31,372
2025-10-08	4.250	4.345	4.125	4.215	4.107	27,265
2025-10-07	4.165	4.270	4.160	4.245	4.136	12,929
2025-10-06	4.350	4.370	4.085	4.085	3.980	44,529
2025-10-03	4.310	4.355	4.300	4.335	4.224	8,069
2025-10-02	4.455	4.500	4.300	4.310	4.200	13,963
2025-10-01	4.685	4.685	4.450	4.450	4.336	6,061
2025-09-30	4.600	4.610	4.600	4.600	4.482	16,062
2025-09-29	4.610	4.610	4.600	4.600	4.482	8,338
2025-09-26	4.600	4.610	4.600	4.600	4.482	24,251
2025-09-25	4.600	4.610	4.600	4.600	4.482	60,252
2025-09-24	4.600	4.685	4.600	4.685	4.565	6,439
2025-09-23	4.695	4.695	4.600	4.675	4.555	11,800
2025-09-22	4.650	4.650	4.600	4.620	4.502	14,414
2025-09-19	4.605	4.670	4.600	4.600	4.482	29,594
2025-09-18	4.665	4.670	4.600	4.600	4.482	5,170
2025-09-17	4.605	4.635	4.600	4.600	4.482	4,392
2025-09-16	4.650	4.730	4.640	4.640	4.521	9,050
2025-09-15	4.625	4.660	4.600	4.650	4.531	64,077
2025-09-12	4.600	4.635	4.600	4.610	4.492	17,270
2025-09-11	4.725	4.725	4.600	4.600	4.482	15,042
2025-09-10	4.650	4.655	4.625	4.625	4.507	7,989
2025-09-09	4.725	4.725	4.655	4.670	4.551	3,644
2025-09-08	4.655	4.685	4.650	4.670	4.551	14,124
2025-09-05	4.750	4.750	4.665	4.690	4.570	2,535
2025-09-04	4.710	4.715	4.635	4.635	4.516	5,304
2025-09-03	4.700	4.805	4.690	4.725	4.604	15,568
2025-09-02	4.870	4.870	4.705	4.745	4.624	8,196
2025-09-01	4.755	4.840	4.755	4.805	4.682	19,281
2025-08-29	4.695	4.785	4.690	4.750	4.628	15,924
2025-08-28	4.650	4.700	4.635	4.700	4.580	14,865
2025-08-27	4.655	4.690	4.645	4.645	4.526	3,612
2025-08-26	4.625	4.690	4.625	4.670	4.551	8,915
2025-08-25	4.685	4.685	4.610	4.650	4.531	13,287
2025-08-22	4.590	4.690	4.575	4.620	4.502	19,107
2025-08-21	4.595	4.680	4.550	4.680	4.560	8,181
2025-08-20	4.540	4.590	4.540	4.565	4.448	2,174
2025-08-19	4.630	4.630	4.595	4.630	4.512	20,015
2025-08-18	4.515	4.580	4.445	4.580	4.463	18,368
2025-08-15	4.645	4.645	4.575	4.600	4.482	8,615
2025-08-14	4.510	4.670	4.460	4.630	4.512	31,367

← NewerPage 5 of 22 · 1,278 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.