Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.000 | 4.030 | 3.900 | 4.000 | 3.783 | 76,611 |
| 2024-11-21 | 3.985 | 4.050 | 3.910 | 4.000 | 3.783 | 30,993 |
| 2024-11-20 | 4.000 | 4.010 | 3.905 | 3.985 | 3.768 | 33,601 |
| 2024-11-19 | 4.060 | 4.120 | 3.920 | 3.920 | 3.707 | 43,499 |
| 2024-11-18 | 3.980 | 4.080 | 3.980 | 4.065 | 3.844 | 34,395 |
| 2024-11-15 | 4.095 | 4.110 | 4.045 | 4.070 | 3.849 | 36,862 |
| 2024-11-14 | 4.070 | 4.070 | 4.000 | 4.025 | 3.806 | 48,825 |
| 2024-11-13 | 3.965 | 4.100 | 3.965 | 4.050 | 3.830 | 38,619 |
| 2024-11-12 | 4.075 | 4.100 | 3.980 | 4.000 | 3.783 | 52,402 |
| 2024-11-11 | 3.995 | 4.100 | 3.965 | 4.070 | 3.849 | 45,238 |
| 2024-11-08 | 3.995 | 4.095 | 3.920 | 4.000 | 3.783 | 19,720 |
| 2024-11-07 | 4.175 | 4.175 | 4.005 | 4.030 | 3.811 | 21,010 |
| 2024-11-06 | 4.000 | 4.065 | 3.915 | 4.000 | 3.783 | 57,339 |
| 2024-11-05 | 4.050 | 4.095 | 3.970 | 4.035 | 3.816 | 17,996 |
| 2024-11-04 | 4.025 | 4.090 | 3.995 | 4.060 | 3.839 | 25,636 |
| 2024-11-01 | 4.175 | 4.175 | 4.075 | 4.105 | 3.882 | 19,380 |
| 2024-10-31 | 4.020 | 4.135 | 4.005 | 4.100 | 3.877 | 97,827 |
| 2024-10-30 | 4.000 | 4.090 | 3.970 | 4.020 | 3.801 | 112,114 |
| 2024-10-29 | 4.080 | 4.100 | 3.920 | 4.005 | 3.787 | 42,548 |
| 2024-10-28 | 3.955 | 4.060 | 3.955 | 3.975 | 3.759 | 21,317 |
| 2024-10-25 | 4.000 | 4.080 | 3.955 | 4.000 | 3.783 | 14,771 |
| 2024-10-24 | 3.955 | 4.100 | 3.955 | 4.020 | 3.801 | 18,217 |
| 2024-10-23 | 4.010 | 4.080 | 3.960 | 4.000 | 3.783 | 21,078 |
| 2024-10-22 | 4.020 | 4.100 | 3.955 | 4.010 | 3.792 | 37,392 |
| 2024-10-21 | 4.055 | 4.175 | 4.035 | 4.045 | 3.825 | 20,903 |
| 2024-10-18 | 4.020 | 4.060 | 4.005 | 4.040 | 3.820 | 18,452 |
| 2024-10-17 | 4.060 | 4.095 | 4.005 | 4.015 | 3.797 | 20,722 |
| 2024-10-16 | 3.955 | 4.060 | 3.950 | 4.050 | 3.830 | 34,811 |
| 2024-10-15 | 4.015 | 4.020 | 3.950 | 4.000 | 3.783 | 31,287 |
| 2024-10-14 | 3.980 | 4.045 | 3.955 | 3.955 | 3.740 | 21,563 |
| 2024-10-11 | 3.965 | 4.080 | 3.955 | 4.005 | 3.787 | 32,406 |
| 2024-10-10 | 4.090 | 4.090 | 3.985 | 3.985 | 3.768 | 17,449 |
| 2024-10-09 | 3.950 | 4.050 | 3.930 | 4.035 | 3.816 | 32,907 |
| 2024-10-08 | 3.995 | 4.005 | 3.885 | 3.920 | 3.707 | 72,399 |
| 2024-10-07 | 4.230 | 4.230 | 3.960 | 4.020 | 3.801 | 94,713 |
| 2024-10-04 | 4.050 | 4.220 | 4.050 | 4.160 | 3.934 | 21,187 |
| 2024-10-03 | 4.165 | 4.210 | 4.065 | 4.100 | 3.877 | 22,867 |
| 2024-10-02 | 4.115 | 4.220 | 4.115 | 4.145 | 3.920 | 37,832 |
| 2024-10-01 | 4.485 | 4.485 | 4.125 | 4.130 | 3.906 | 50,615 |
| 2024-09-30 | 4.350 | 4.400 | 4.210 | 4.295 | 4.062 | 27,789 |
| 2024-09-27 | 4.310 | 4.500 | 4.310 | 4.420 | 4.180 | 61,934 |
| 2024-09-26 | 4.260 | 4.475 | 4.260 | 4.405 | 4.166 | 31,024 |
| 2024-09-25 | 4.290 | 4.460 | 4.220 | 4.240 | 4.010 | 54,751 |
| 2024-09-24 | 4.405 | 4.560 | 4.360 | 4.400 | 4.161 | 22,606 |
| 2024-09-23 | 4.630 | 4.630 | 4.345 | 4.445 | 4.203 | 31,928 |
| 2024-09-20 | 4.690 | 4.700 | 4.325 | 4.425 | 4.184 | 724,446 |
| 2024-09-19 | 4.465 | 4.765 | 4.465 | 4.725 | 4.468 | 175,542 |
| 2024-09-18 | 4.295 | 4.435 | 4.295 | 4.395 | 4.156 | 63,184 |
| 2024-09-17 | 4.000 | 4.360 | 4.000 | 4.315 | 4.080 | 112,906 |
| 2024-09-16 | 4.235 | 4.235 | 3.790 | 4.010 | 3.792 | 160,961 |
| 2024-09-13 | 4.185 | 4.285 | 4.160 | 4.220 | 3.991 | 71,612 |
| 2024-09-12 | 4.005 | 4.200 | 4.005 | 4.150 | 3.924 | 89,432 |
| 2024-09-11 | 3.890 | 4.070 | 3.890 | 4.015 | 3.797 | 54,736 |
| 2024-09-10 | 3.985 | 4.020 | 3.885 | 4.015 | 3.797 | 131,724 |
| 2024-09-09 | 3.935 | 4.050 | 3.915 | 3.935 | 3.721 | 72,069 |
| 2024-09-06 | 4.035 | 4.060 | 3.935 | 3.935 | 3.721 | 116,827 |
| 2024-09-05 | 4.025 | 4.140 | 3.980 | 4.075 | 3.853 | 70,529 |
| 2024-09-04 | 4.105 | 4.145 | 4.055 | 4.070 | 3.849 | 67,370 |
| 2024-09-03 | 4.200 | 4.260 | 4.100 | 4.100 | 3.877 | 56,209 |
| 2024-09-02 | 4.230 | 4.325 | 4.165 | 4.250 | 4.019 | 62,775 |
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.