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 |
| 2026-09-17 | 5.100 | 5.170 | 5.060 | 5.140 | 5.140 | 12,866 |
| 2026-09-16 | 5.190 | 5.270 | 5.150 | 5.180 | 5.180 | 8,234 |
| 2026-09-15 | 5.220 | 5.330 | 5.200 | 5.280 | 5.280 | 15,238 |
| 2026-09-14 | 5.100 | 5.250 | 5.100 | 5.240 | 5.240 | 18,924 |
| 2026-09-11 | 5.380 | 5.380 | 5.240 | 5.270 | 5.270 | 5,979 |
| 2026-09-10 | 5.080 | 5.290 | 5.080 | 5.260 | 5.260 | 34,686 |
| 2026-09-09 | 5.010 | 5.080 | 4.970 | 5.080 | 5.080 | 7,177 |
| 2026-09-08 | 4.975 | 5.080 | 4.850 | 5.080 | 5.080 | 28,100 |
| 2026-09-07 | 5.070 | 5.170 | 4.970 | 5.000 | 5.000 | 8,008 |
| 2026-09-04 | 5.080 | 5.090 | 5.010 | 5.080 | 5.080 | 10,492 |
| 2026-09-03 | 5.150 | 5.150 | 5.090 | 5.090 | 5.090 | 14,936 |
| 2026-09-02 | 5.320 | 5.320 | 5.150 | 5.180 | 5.180 | 7,312 |
| 2026-09-01 | 5.360 | 5.360 | 5.170 | 5.210 | 5.210 | 17,297 |
| 2026-08-31 | 5.440 | 5.460 | 5.190 | 5.200 | 5.200 | 50,254 |
| 2026-08-28 | 5.380 | 5.460 | 5.360 | 5.430 | 5.430 | 18,566 |
| 2026-08-27 | 5.400 | 5.540 | 5.380 | 5.540 | 5.540 | 12,625 |
| 2026-08-26 | 5.420 | 5.520 | 5.420 | 5.430 | 5.430 | 5,359 |
| 2026-08-25 | 5.540 | 5.650 | 5.520 | 5.520 | 5.520 | 9,639 |
| 2026-08-24 | 5.380 | 5.610 | 5.380 | 5.610 | 5.610 | 61,399 |
| 2026-08-21 | 5.320 | 5.390 | 5.310 | 5.380 | 5.380 | 10,271 |
| 2026-08-20 | 5.360 | 5.360 | 5.260 | 5.310 | 5.310 | 15,904 |
| 2026-08-19 | 5.460 | 5.460 | 5.340 | 5.340 | 5.340 | 13,437 |
| 2026-08-18 | 5.440 | 5.450 | 5.280 | 5.450 | 5.450 | 13,813 |
| 2026-08-17 | 5.350 | 5.450 | 5.300 | 5.440 | 5.440 | 17,010 |
| 2026-08-14 | 5.290 | 5.420 | 5.290 | 5.370 | 5.370 | 10,378 |
| 2026-08-13 | 5.290 | 5.380 | 5.290 | 5.360 | 5.360 | 15,876 |
| 2026-08-12 | 5.220 | 5.310 | 5.220 | 5.240 | 5.240 | 22,942 |
| 2026-08-11 | 5.240 | 5.300 | 5.130 | 5.290 | 5.290 | 27,032 |
| 2026-08-10 | 4.995 | 5.230 | 4.970 | 5.230 | 5.230 | 59,871 |
| 2026-08-07 | 5.060 | 5.060 | 4.950 | 4.995 | 4.995 | 28,676 |
| 2026-08-06 | 5.060 | 5.130 | 4.930 | 4.960 | 4.960 | 37,070 |
| 2026-08-05 | 5.100 | 5.320 | 5.100 | 5.130 | 5.130 | 101,868 |
| 2026-08-04 | 4.800 | 4.845 | 4.800 | 4.800 | 4.800 | 13,229 |
| 2026-08-03 | 4.825 | 4.825 | 4.790 | 4.800 | 4.800 | 18,307 |
| 2026-07-31 | 4.805 | 4.845 | 4.805 | 4.840 | 4.840 | 9,537 |
| 2026-07-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 11,565 |
| 2026-07-29 | 4.850 | 4.850 | 4.785 | 4.800 | 4.800 | 10,187 |
| 2026-07-28 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 6,062 |
| 2026-07-27 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 6,352 |
Page 1 of 3 · 129 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.