Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.300 | 5.355 | 4.515 | 5.355 | 5.355 | 0 |
| 2026-10-20 | 5.270 | 5.295 | 4.515 | 5.295 | 5.295 | 0 |
| 2026-10-19 | 5.220 | 5.305 | 4.515 | 5.305 | 5.305 | 0 |
| 2026-10-16 | 5.250 | 5.315 | 4.515 | 5.315 | 5.315 | 0 |
| 2026-10-15 | 5.240 | 5.280 | 5.210 | 5.270 | 5.270 | 381 |
| 2026-10-14 | 5.230 | 5.230 | 5.160 | 5.220 | 5.220 | 1,004 |
| 2026-10-13 | 4.840 | 5.240 | 4.825 | 5.170 | 5.170 | 16,379 |
| 2026-10-12 | 4.780 | 4.835 | 4.730 | 4.835 | 4.835 | 367 |
| 2026-10-09 | 4.748 | 4.795 | 4.745 | 4.788 | 4.788 | 2 |
| 2026-10-08 | 4.835 | 4.835 | 4.740 | 4.803 | 4.803 | 2,715 |
| 2026-10-07 | 5.040 | 5.040 | 4.978 | 4.978 | 4.978 | 1,148 |
| 2026-10-06 | 5.000 | 5.090 | 4.930 | 4.930 | 4.930 | 577 |
| 2026-10-05 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 40 |
| 2026-10-02 | 5.038 | 5.100 | 5.038 | 5.038 | 5.038 | 1,000 |
| 2026-10-01 | 5.160 | 5.160 | 4.998 | 5.013 | 5.013 | 8,507 |
| 2026-09-30 | 5.130 | 5.210 | 5.110 | 5.140 | 5.140 | 4,699 |
| 2026-09-29 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 90 |
| 2026-09-28 | 5.050 | 5.139 | 5.015 | 5.139 | 5.139 | 8,275 |
| 2026-09-25 | 5.050 | 5.080 | 5.018 | 5.018 | 5.018 | 1 |
| 2026-09-24 | 5.063 | 5.063 | 5.063 | 5.063 | 5.063 | 0 |
| 2026-09-23 | 4.993 | 4.993 | 4.993 | 4.993 | 4.993 | 0 |
| 2026-09-22 | 5.125 | 5.140 | 5.100 | 5.140 | 5.140 | 2,404 |
| 2026-09-21 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 4 |
| 2026-09-18 | 5.150 | 5.170 | 5.150 | 5.170 | 5.170 | 13 |
| 2026-09-17 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2026-09-16 | 5.190 | 5.270 | 5.180 | 5.225 | 5.225 | 247 |
| 2026-09-15 | 5.225 | 5.270 | 5.225 | 5.225 | 5.225 | 2,194 |
| 2026-09-14 | 5.200 | 5.229 | 5.200 | 5.220 | 5.220 | 51,896 |
| 2026-09-11 | 5.210 | 5.370 | 5.210 | 5.265 | 5.265 | 390 |
| 2026-09-10 | 5.070 | 5.280 | 5.070 | 5.250 | 5.250 | 2,640 |
| 2026-09-09 | 5.045 | 5.065 | 5.010 | 5.065 | 5.065 | 1 |
| 2026-09-08 | 4.970 | 5.000 | 4.960 | 4.990 | 4.990 | 3,372 |
| 2026-09-07 | 5.050 | 5.080 | 5.050 | 5.080 | 5.080 | 464 |
| 2026-09-04 | 5.085 | 5.120 | 5.030 | 5.035 | 5.035 | 1,450 |
| 2026-09-03 | 5.130 | 5.130 | 5.110 | 5.110 | 5.110 | 100 |
| 2026-09-02 | 5.185 | 5.235 | 5.150 | 5.235 | 5.235 | 2,603 |
| 2026-09-01 | 5.250 | 5.250 | 5.210 | 5.210 | 5.210 | 105 |
| 2026-08-28 | 5.470 | 5.550 | 5.390 | 5.450 | 5.450 | 398 |
| 2026-08-27 | 5.440 | 5.550 | 5.440 | 5.505 | 5.505 | 1,056 |
| 2026-08-26 | 5.515 | 5.520 | 5.430 | 5.520 | 5.520 | 506 |
| 2026-08-25 | 5.560 | 5.625 | 5.540 | 5.540 | 5.540 | 4,787 |
| 2026-08-24 | 5.380 | 5.570 | 5.380 | 5.570 | 5.570 | 2,469 |
| 2026-08-21 | 5.310 | 5.390 | 5.230 | 5.365 | 5.365 | 29 |
| 2026-08-20 | 5.320 | 5.340 | 5.270 | 5.275 | 5.275 | 3 |
| 2026-08-19 | 5.485 | 5.500 | 5.310 | 5.415 | 5.415 | 1,596 |
| 2026-08-18 | 5.385 | 5.450 | 5.280 | 5.450 | 5.450 | 2,302 |
| 2026-08-17 | 5.300 | 5.440 | 5.300 | 5.420 | 5.420 | 54 |
| 2026-08-14 | 5.335 | 5.370 | 5.330 | 5.370 | 5.370 | 2,103 |
| 2026-08-13 | 5.240 | 5.340 | 5.240 | 5.310 | 5.310 | 640 |
| 2026-08-12 | 5.240 | 5.280 | 5.230 | 5.255 | 5.255 | 98 |
| 2026-08-11 | 5.250 | 5.280 | 5.130 | 5.280 | 5.280 | 2,107 |
| 2026-08-10 | 4.955 | 5.160 | 4.950 | 5.160 | 5.160 | 73,118 |
| 2026-08-07 | 4.960 | 5.020 | 4.925 | 5.020 | 5.020 | 49,580 |
| 2026-08-06 | 5.050 | 5.050 | 4.988 | 4.988 | 4.988 | 52,171 |
| 2026-08-05 | 5.120 | 5.245 | 5.120 | 5.200 | 5.200 | 26,230 |
| 2026-08-04 | 4.850 | 4.870 | 4.800 | 4.841 | 4.841 | 9,028 |
| 2026-08-03 | 4.798 | 4.855 | 4.770 | 4.835 | 4.835 | 119 |
| 2026-07-31 | 4.805 | 4.870 | 4.805 | 4.870 | 4.870 | 122 |
| 2026-07-30 | 4.813 | 4.825 | 4.795 | 4.813 | 4.813 | 78 |
| 2026-07-29 | 4.840 | 4.880 | 4.800 | 4.830 | 4.830 | 1,038 |
Page 1 of 22 · 1,262 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.