Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.110 | 4.185 | 4.105 | 4.180 | 3.953 | 41,428 |
| 2025-02-20 | 4.270 | 4.270 | 4.110 | 4.120 | 3.896 | 23,471 |
| 2025-02-19 | 4.215 | 4.235 | 4.090 | 4.155 | 3.929 | 46,257 |
| 2025-02-18 | 4.215 | 4.220 | 4.085 | 4.140 | 3.915 | 74,416 |
| 2025-02-17 | 4.360 | 4.360 | 4.225 | 4.225 | 3.995 | 44,561 |
| 2025-02-14 | 4.355 | 4.400 | 4.300 | 4.360 | 4.123 | 36,875 |
| 2025-02-13 | 4.300 | 4.440 | 4.300 | 4.395 | 4.156 | 51,897 |
| 2025-02-12 | 4.400 | 4.400 | 4.300 | 4.300 | 4.066 | 24,072 |
| 2025-02-11 | 4.320 | 4.370 | 4.300 | 4.325 | 4.090 | 24,978 |
| 2025-02-10 | 4.340 | 4.390 | 4.265 | 4.340 | 4.104 | 31,526 |
| 2025-02-07 | 4.595 | 4.595 | 4.335 | 4.335 | 4.099 | 16,159 |
| 2025-02-06 | 4.450 | 4.575 | 4.450 | 4.500 | 4.255 | 16,657 |
| 2025-02-05 | 4.360 | 4.480 | 4.360 | 4.475 | 4.232 | 15,677 |
| 2025-02-04 | 4.525 | 4.525 | 4.345 | 4.365 | 4.128 | 26,558 |
| 2025-02-03 | 4.640 | 4.640 | 4.410 | 4.510 | 4.265 | 60,373 |
| 2025-01-31 | 4.905 | 4.905 | 4.735 | 4.735 | 4.478 | 21,783 |
| 2025-01-30 | 4.925 | 4.970 | 4.820 | 4.855 | 4.591 | 52,151 |
| 2025-01-29 | 4.755 | 4.940 | 4.750 | 4.890 | 4.624 | 41,868 |
| 2025-01-28 | 4.750 | 4.910 | 4.695 | 4.765 | 4.506 | 19,458 |
| 2025-01-27 | 4.760 | 4.840 | 4.630 | 4.690 | 4.435 | 36,135 |
| 2025-01-24 | 4.705 | 4.885 | 4.705 | 4.775 | 4.515 | 56,052 |
| 2025-01-23 | 4.700 | 4.750 | 4.580 | 4.710 | 4.454 | 58,036 |
| 2025-01-22 | 4.575 | 4.650 | 4.500 | 4.625 | 4.374 | 25,270 |
| 2025-01-21 | 4.500 | 4.535 | 4.445 | 4.495 | 4.251 | 18,030 |
| 2025-01-20 | 4.605 | 4.620 | 4.430 | 4.525 | 4.279 | 33,457 |
| 2025-01-17 | 4.480 | 4.545 | 4.450 | 4.545 | 4.298 | 23,481 |
| 2025-01-16 | 4.425 | 4.495 | 4.400 | 4.495 | 4.251 | 32,019 |
| 2025-01-15 | 4.305 | 4.480 | 4.305 | 4.450 | 4.208 | 61,039 |
| 2025-01-14 | 4.100 | 4.395 | 4.100 | 4.350 | 4.114 | 20,316 |
| 2025-01-13 | 4.205 | 4.285 | 4.205 | 4.260 | 4.028 | 32,277 |
| 2025-01-10 | 4.050 | 4.265 | 4.050 | 4.210 | 3.981 | 34,129 |
| 2025-01-09 | 4.150 | 4.195 | 4.100 | 4.130 | 3.906 | 23,847 |
| 2025-01-08 | 4.250 | 4.265 | 4.125 | 4.170 | 3.943 | 26,988 |
| 2025-01-07 | 4.245 | 4.315 | 4.235 | 4.265 | 4.033 | 11,870 |
| 2025-01-06 | 4.120 | 4.310 | 4.120 | 4.280 | 4.047 | 27,074 |
| 2025-01-03 | 4.110 | 4.195 | 4.110 | 4.120 | 3.896 | 11,414 |
| 2025-01-02 | 4.205 | 4.255 | 4.175 | 4.205 | 3.976 | 17,970 |
| 2024-12-30 | 4.205 | 4.245 | 4.130 | 4.200 | 3.972 | 22,806 |
| 2024-12-27 | 4.180 | 4.250 | 4.165 | 4.220 | 3.991 | 51,363 |
| 2024-12-23 | 4.165 | 4.230 | 4.120 | 4.200 | 3.972 | 36,917 |
| 2024-12-20 | 4.175 | 4.250 | 4.100 | 4.200 | 3.972 | 74,984 |
| 2024-12-19 | 4.175 | 4.210 | 4.110 | 4.195 | 3.967 | 37,124 |
| 2024-12-18 | 4.255 | 4.300 | 4.200 | 4.215 | 3.986 | 34,741 |
| 2024-12-17 | 4.205 | 4.260 | 4.190 | 4.220 | 3.991 | 48,750 |
| 2024-12-16 | 4.270 | 4.310 | 4.230 | 4.255 | 4.024 | 51,568 |
| 2024-12-13 | 4.305 | 4.380 | 4.280 | 4.280 | 4.047 | 41,145 |
| 2024-12-12 | 4.320 | 4.360 | 4.290 | 4.325 | 4.090 | 25,165 |
| 2024-12-11 | 4.235 | 4.380 | 4.235 | 4.380 | 4.142 | 44,150 |
| 2024-12-10 | 4.270 | 4.310 | 4.235 | 4.290 | 4.057 | 32,814 |
| 2024-12-09 | 4.185 | 4.280 | 4.175 | 4.270 | 4.038 | 24,281 |
| 2024-12-06 | 4.165 | 4.225 | 4.160 | 4.200 | 3.972 | 8,149 |
| 2024-12-05 | 4.100 | 4.235 | 4.060 | 4.165 | 3.939 | 67,632 |
| 2024-12-04 | 4.090 | 4.145 | 4.090 | 4.105 | 3.882 | 20,850 |
| 2024-12-03 | 4.105 | 4.150 | 4.050 | 4.100 | 3.877 | 31,019 |
| 2024-12-02 | 4.050 | 4.130 | 4.035 | 4.115 | 3.891 | 29,777 |
| 2024-11-29 | 4.075 | 4.100 | 4.035 | 4.100 | 3.877 | 43,254 |
| 2024-11-28 | 3.890 | 4.090 | 3.890 | 4.080 | 3.858 | 57,048 |
| 2024-11-27 | 3.900 | 3.970 | 3.855 | 3.910 | 3.697 | 32,437 |
| 2024-11-26 | 3.905 | 3.950 | 3.905 | 3.905 | 3.693 | 23,502 |
| 2024-11-25 | 3.985 | 4.025 | 3.900 | 4.000 | 3.783 | 59,846 |
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.