Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.250 | 5.440 | 5.250 | 5.390 | 5.390 | 24,205 |
| 2026-10-15 | 5.150 | 5.260 | 5.100 | 5.170 | 5.170 | 6,489 |
| 2026-10-14 | 5.250 | 5.260 | 5.160 | 5.200 | 5.200 | 33,009 |
| 2026-10-13 | 4.840 | 5.260 | 4.815 | 5.200 | 5.200 | 73,961 |
| 2026-10-12 | 4.780 | 4.850 | 4.730 | 4.850 | 4.850 | 9,911 |
| 2026-10-09 | 4.745 | 4.860 | 4.735 | 4.780 | 4.780 | 21,426 |
| 2026-10-08 | 4.970 | 4.970 | 4.730 | 4.740 | 4.740 | 25,421 |
| 2026-10-07 | 4.960 | 5.000 | 4.935 | 4.935 | 4.935 | 5,745 |
| 2026-10-06 | 5.000 | 5.080 | 4.950 | 5.040 | 5.040 | 6,962 |
| 2026-10-05 | 4.970 | 5.100 | 4.955 | 5.060 | 5.060 | 5,460 |
| 2026-10-02 | 5.030 | 5.100 | 4.980 | 5.100 | 5.100 | 19,646 |
| 2026-10-01 | 5.160 | 5.230 | 4.900 | 5.070 | 5.070 | 28,687 |
| 2026-09-30 | 5.110 | 5.220 | 5.110 | 5.160 | 5.160 | 6,854 |
| 2026-09-29 | 5.130 | 5.170 | 5.110 | 5.160 | 5.160 | 1,401 |
| 2026-09-28 | 5.050 | 5.160 | 5.000 | 5.150 | 5.150 | 12,950 |
| 2026-09-25 | 5.050 | 5.090 | 4.985 | 5.030 | 5.030 | 4,876 |
| 2026-09-24 | 5.140 | 5.140 | 4.925 | 5.020 | 5.020 | 6,323 |
| 2026-09-23 | 5.000 | 5.200 | 4.970 | 4.970 | 4.970 | 20,368 |
| 2026-09-22 | 5.130 | 5.170 | 5.050 | 5.070 | 5.070 | 5,545 |
| 2026-09-21 | 5.080 | 5.160 | 5.080 | 5.090 | 5.090 | 5,413 |
| 2026-09-18 | 5.100 | 5.200 | 5.090 | 5.130 | 5.130 | 3,173 |
Page 1 of 1 · 21 trading days
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.