Elringklinger AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	4.350	4.600	4.350	4.595	4.477	9,171
2025-08-12	4.425	4.605	4.425	4.550	4.434	6,334
2025-08-11	4.495	4.600	4.495	4.590	4.473	13,644
2025-08-08	4.485	4.630	4.485	4.560	4.443	31,458
2025-08-07	4.495	4.580	4.485	4.560	4.443	19,939
2025-08-06	4.300	4.500	4.300	4.485	4.370	38,687
2025-08-05	4.355	4.410	4.200	4.375	4.263	40,439
2025-08-04	4.320	4.330	4.320	4.330	4.219	6,612
2025-08-01	4.415	4.415	4.295	4.305	4.195	8,671
2025-07-31	4.385	4.400	4.305	4.360	4.248	15,541
2025-07-30	4.415	4.420	4.380	4.400	4.287	42,794
2025-07-29	4.425	4.430	4.375	4.380	4.268	7,984
2025-07-28	4.350	4.445	4.350	4.420	4.307	28,378
2025-07-25	4.345	4.405	4.340	4.385	4.273	25,693
2025-07-24	4.350	4.420	4.300	4.400	4.287	14,710
2025-07-23	4.445	4.445	4.325	4.385	4.273	12,645
2025-07-22	4.400	4.450	4.360	4.420	4.307	15,594
2025-07-21	4.350	4.400	4.305	4.305	4.195	29,358
2025-07-18	4.495	4.495	4.300	4.330	4.219	9,861
2025-07-17	4.395	4.420	4.355	4.365	4.253	12,493
2025-07-16	4.365	4.480	4.350	4.390	4.278	13,399
2025-07-15	4.560	4.560	4.370	4.380	4.268	24,939
2025-07-14	4.590	4.595	4.480	4.480	4.365	8,898
2025-07-11	4.530	4.685	4.530	4.600	4.482	14,085
2025-07-10	4.545	4.660	4.545	4.655	4.536	30,511
2025-07-09	4.390	4.580	4.390	4.580	4.463	9,214
2025-07-08	4.430	4.480	4.430	4.445	4.331	3,409
2025-07-07	4.395	4.425	4.375	4.390	4.278	20,159
2025-07-04	4.430	4.480	4.430	4.480	4.365	1,683
2025-07-03	4.480	4.515	4.380	4.405	4.292	14,733
2025-07-02	4.355	4.585	4.355	4.585	4.468	2,248
2025-07-01	4.455	4.580	4.410	4.580	4.463	19,665
2025-06-30	4.490	4.545	4.465	4.515	4.399	18,278
2025-06-27	4.370	4.535	4.370	4.535	4.419	19,982
2025-06-26	4.310	4.400	4.220	4.255	4.146	12,427
2025-06-25	4.320	4.365	4.310	4.310	4.200	11,969
2025-06-24	4.310	4.390	4.310	4.325	4.214	4,765
2025-06-23	4.340	4.430	4.310	4.345	4.234	9,618
2025-06-20	4.415	4.450	4.355	4.360	4.248	2,822
2025-06-19	4.360	4.470	4.330	4.330	4.219	9,023
2025-06-18	4.300	4.435	4.300	4.330	4.219	10,635
2025-06-17	4.350	4.395	4.290	4.290	4.180	6,451
2025-06-16	4.395	4.450	4.350	4.405	4.292	2,997
2025-06-13	4.450	4.450	4.330	4.335	4.224	9,707
2025-06-12	4.470	4.520	4.365	4.485	4.370	12,863
2025-06-11	4.515	4.540	4.415	4.415	4.302	11,171
2025-06-10	4.400	4.500	4.400	4.495	4.380	10,663
2025-06-09	4.475	4.550	4.450	4.550	4.434	11,635
2025-06-06	4.335	4.545	4.335	4.365	4.253	13,811
2025-06-05	4.500	4.515	4.385	4.500	4.385	22,298
2025-06-04	4.355	4.495	4.355	4.385	4.273	23,279
2025-06-03	4.440	4.440	4.345	4.365	4.253	12,757
2025-06-02	4.535	4.580	4.460	4.460	4.346	32,767
2025-05-30	4.780	4.780	4.520	4.520	4.404	20,412
2025-05-29	4.770	4.775	4.685	4.705	4.585	1,576
2025-05-28	4.915	4.915	4.720	4.730	4.609	29,866
2025-05-27	4.445	4.810	4.445	4.810	4.687	29,637
2025-05-26	4.525	4.525	4.460	4.525	4.409	7,018
2025-05-23	4.735	4.735	4.450	4.490	4.375	13,490
2025-05-22	4.585	4.605	4.530	4.565	4.448	37,921

← NewerPage 6 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.