Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.740 | 4.785 | 4.540 | 4.595 | 4.477 | 72,865 |
| 2025-05-20 | 5.000 | 5.000 | 4.820 | 4.870 | 4.745 | 42,902 |
| 2025-05-19 | 4.965 | 5.040 | 4.920 | 4.985 | 4.857 | 8,452 |
| 2025-05-16 | 4.785 | 5.100 | 4.785 | 5.080 | 4.804 | 22,754 |
| 2025-05-15 | 4.825 | 4.945 | 4.800 | 4.900 | 4.634 | 10,874 |
| 2025-05-14 | 4.815 | 5.000 | 4.790 | 4.925 | 4.657 | 14,724 |
| 2025-05-13 | 5.010 | 5.010 | 4.845 | 4.900 | 4.634 | 27,137 |
| 2025-05-12 | 5.000 | 5.080 | 4.880 | 5.000 | 4.728 | 21,253 |
| 2025-05-09 | 4.880 | 5.080 | 4.865 | 4.985 | 4.714 | 22,595 |
| 2025-05-08 | 4.845 | 4.890 | 4.710 | 4.820 | 4.558 | 27,752 |
| 2025-05-07 | 5.140 | 5.240 | 4.935 | 5.000 | 4.728 | 24,553 |
| 2025-05-06 | 5.090 | 5.130 | 5.000 | 5.130 | 4.851 | 25,248 |
| 2025-05-05 | 4.805 | 5.120 | 4.805 | 5.120 | 4.842 | 30,304 |
| 2025-05-02 | 4.810 | 4.960 | 4.750 | 4.885 | 4.619 | 15,319 |
| 2025-04-30 | 4.900 | 4.945 | 4.780 | 4.875 | 4.610 | 14,206 |
| 2025-04-29 | 5.000 | 5.000 | 4.850 | 4.850 | 4.586 | 10,271 |
| 2025-04-28 | 4.770 | 4.975 | 4.770 | 4.930 | 4.662 | 17,786 |
| 2025-04-25 | 4.840 | 4.840 | 4.650 | 4.690 | 4.435 | 33,557 |
| 2025-04-24 | 4.870 | 4.870 | 4.725 | 4.755 | 4.497 | 14,118 |
| 2025-04-23 | 4.870 | 4.975 | 4.695 | 4.845 | 4.582 | 13,406 |
| 2025-04-22 | 4.700 | 4.700 | 4.660 | 4.695 | 4.440 | 13,944 |
| 2025-04-17 | 4.660 | 4.700 | 4.570 | 4.615 | 4.364 | 28,459 |
| 2025-04-16 | 4.700 | 4.835 | 4.640 | 4.720 | 4.463 | 10,448 |
| 2025-04-15 | 4.845 | 4.900 | 4.705 | 4.710 | 4.454 | 14,042 |
| 2025-04-14 | 4.790 | 4.850 | 4.635 | 4.780 | 4.520 | 21,924 |
| 2025-04-11 | 4.895 | 4.900 | 4.480 | 4.585 | 4.336 | 25,693 |
| 2025-04-10 | 4.950 | 4.950 | 4.740 | 4.870 | 4.605 | 43,266 |
| 2025-04-09 | 4.430 | 4.620 | 4.345 | 4.520 | 4.274 | 64,995 |
| 2025-04-08 | 4.460 | 4.500 | 4.340 | 4.485 | 4.241 | 46,238 |
| 2025-04-07 | 4.120 | 4.480 | 4.120 | 4.225 | 3.995 | 114,795 |
| 2025-04-04 | 4.700 | 4.850 | 4.500 | 4.725 | 4.468 | 89,270 |
| 2025-04-03 | 4.790 | 4.870 | 4.650 | 4.795 | 4.534 | 88,522 |
| 2025-04-02 | 4.920 | 4.945 | 4.755 | 4.945 | 4.676 | 27,233 |
| 2025-04-01 | 4.775 | 4.955 | 4.695 | 4.955 | 4.686 | 40,503 |
| 2025-03-31 | 4.805 | 4.825 | 4.600 | 4.695 | 4.440 | 71,508 |
| 2025-03-28 | 4.655 | 4.930 | 4.625 | 4.840 | 4.577 | 126,566 |
| 2025-03-27 | 4.555 | 4.670 | 4.345 | 4.580 | 4.331 | 42,948 |
| 2025-03-26 | 4.770 | 4.770 | 4.600 | 4.680 | 4.426 | 50,089 |
| 2025-03-25 | 4.565 | 4.770 | 4.500 | 4.720 | 4.463 | 36,079 |
| 2025-03-24 | 4.665 | 4.665 | 4.500 | 4.565 | 4.317 | 9,750 |
| 2025-03-21 | 4.775 | 4.775 | 4.480 | 4.505 | 4.260 | 22,796 |
| 2025-03-20 | 4.610 | 4.680 | 4.600 | 4.680 | 4.426 | 20,950 |
| 2025-03-19 | 4.760 | 4.760 | 4.600 | 4.670 | 4.416 | 9,224 |
| 2025-03-18 | 4.500 | 4.755 | 4.500 | 4.755 | 4.497 | 31,938 |
| 2025-03-17 | 4.440 | 4.570 | 4.440 | 4.530 | 4.284 | 7,561 |
| 2025-03-14 | 4.305 | 4.470 | 4.300 | 4.405 | 4.166 | 24,904 |
| 2025-03-13 | 4.545 | 4.545 | 4.270 | 4.315 | 4.080 | 11,943 |
| 2025-03-12 | 4.460 | 4.570 | 4.350 | 4.420 | 4.180 | 15,868 |
| 2025-03-11 | 4.395 | 4.500 | 4.350 | 4.460 | 4.218 | 48,403 |
| 2025-03-10 | 4.390 | 4.495 | 4.390 | 4.465 | 4.222 | 25,177 |
| 2025-03-07 | 4.505 | 4.590 | 4.415 | 4.515 | 4.270 | 35,597 |
| 2025-03-06 | 4.370 | 4.535 | 4.370 | 4.530 | 4.284 | 31,556 |
| 2025-03-05 | 4.265 | 4.330 | 4.160 | 4.305 | 4.071 | 40,964 |
| 2025-03-04 | 4.280 | 4.280 | 4.080 | 4.080 | 3.858 | 77,773 |
| 2025-03-03 | 4.280 | 4.315 | 4.200 | 4.240 | 4.010 | 18,735 |
| 2025-02-28 | 4.135 | 4.260 | 4.115 | 4.215 | 3.986 | 22,360 |
| 2025-02-27 | 4.215 | 4.290 | 4.130 | 4.290 | 4.057 | 54,108 |
| 2025-02-26 | 4.235 | 4.355 | 4.205 | 4.290 | 4.057 | 33,655 |
| 2025-02-25 | 4.105 | 4.225 | 4.105 | 4.195 | 3.967 | 25,649 |
| 2025-02-24 | 4.145 | 4.225 | 4.100 | 4.170 | 3.943 | 21,790 |
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.