Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.135 | 4.135 | 4.055 | 4.095 | 3.872 | 984 |
| 2024-09-03 | 4.248 | 4.260 | 4.100 | 4.118 | 3.893 | 486 |
| 2024-09-02 | 4.233 | 4.295 | 4.190 | 4.295 | 4.061 | 1,257 |
| 2024-08-30 | 4.203 | 4.270 | 4.200 | 4.213 | 3.983 | 20,904 |
| 2024-08-29 | 4.233 | 4.315 | 4.215 | 4.298 | 4.063 | 1,457 |
| 2024-08-28 | 4.258 | 4.305 | 4.175 | 4.223 | 3.992 | 3,088 |
| 2024-08-27 | 4.280 | 4.355 | 4.280 | 4.283 | 4.049 | 965 |
| 2024-08-23 | 4.340 | 4.365 | 4.300 | 4.335 | 4.099 | 1,253 |
| 2024-08-22 | 4.340 | 4.385 | 4.270 | 4.300 | 4.066 | 1,603 |
| 2024-08-21 | 4.265 | 4.373 | 4.200 | 4.373 | 4.134 | 865 |
| 2024-08-20 | 4.393 | 4.420 | 4.280 | 4.288 | 4.054 | 1,480 |
| 2024-08-19 | 4.315 | 4.390 | 4.315 | 4.390 | 4.151 | 4,582 |
| 2024-08-16 | 4.385 | 4.425 | 4.300 | 4.305 | 4.070 | 1,090 |
| 2024-08-15 | 4.303 | 4.405 | 4.245 | 4.355 | 4.118 | 849 |
| 2024-08-14 | 4.455 | 4.530 | 4.240 | 4.245 | 4.014 | 721 |
| 2024-08-13 | 4.335 | 4.335 | 4.170 | 4.328 | 4.092 | 4 |
| 2024-08-12 | 4.323 | 4.485 | 4.320 | 4.348 | 4.111 | 62 |
| 2024-08-09 | 4.410 | 4.410 | 4.330 | 4.363 | 4.125 | 876 |
| 2024-08-08 | 4.338 | 4.390 | 4.295 | 4.365 | 4.127 | 1,062 |
| 2024-08-07 | 4.468 | 4.595 | 4.345 | 4.345 | 4.108 | 3,201 |
| 2024-08-06 | 4.463 | 4.610 | 4.400 | 4.515 | 4.269 | 1,156 |
| 2024-08-05 | 4.503 | 4.665 | 4.385 | 4.473 | 4.229 | 2,189 |
| 2024-08-02 | 4.723 | 4.860 | 4.605 | 4.605 | 4.354 | 669 |
| 2024-08-01 | 4.843 | 4.900 | 4.685 | 4.693 | 4.437 | 945 |
| 2024-07-31 | 4.828 | 4.920 | 4.795 | 4.853 | 4.588 | 883 |
| 2024-07-30 | 4.828 | 4.900 | 4.745 | 4.790 | 4.529 | 1,757 |
| 2024-07-29 | 4.898 | 4.995 | 4.760 | 4.778 | 4.517 | 2,625 |
| 2024-07-26 | 4.950 | 4.950 | 4.900 | 4.950 | 4.680 | 2,366 |
| 2024-07-25 | 4.798 | 4.910 | 4.700 | 4.910 | 4.642 | 3,381 |
| 2024-07-24 | 4.793 | 4.810 | 4.730 | 4.745 | 4.486 | 4,230 |
| 2024-07-23 | 4.888 | 4.888 | 4.790 | 4.888 | 4.621 | 6,078 |
| 2024-07-22 | 4.885 | 4.955 | 4.870 | 4.893 | 4.626 | 1,204 |
| 2024-07-19 | 4.945 | 5.040 | 4.900 | 4.930 | 4.661 | 3,523 |
| 2024-07-18 | 5.070 | 5.070 | 4.955 | 5.015 | 4.742 | 1,581 |
| 2024-07-17 | 4.965 | 5.090 | 4.955 | 4.983 | 4.711 | 2,995 |
| 2024-07-16 | 5.160 | 5.160 | 4.930 | 4.970 | 4.699 | 2,485 |
| 2024-07-15 | 5.170 | 5.170 | 5.125 | 5.125 | 4.846 | 300 |
| 2024-07-12 | 5.105 | 5.170 | 5.010 | 5.095 | 4.817 | 2,000 |
| 2024-07-11 | 5.065 | 5.065 | 4.960 | 5.065 | 4.789 | 1,113 |
| 2024-07-10 | 5.065 | 5.070 | 4.970 | 5.030 | 4.756 | 2,613 |
| 2024-07-09 | 5.165 | 5.200 | 4.980 | 5.035 | 4.761 | 2,149 |
| 2024-07-08 | 5.275 | 5.350 | 5.190 | 5.290 | 5.002 | 1,697 |
| 2024-07-05 | 5.340 | 5.360 | 5.250 | 5.255 | 4.969 | 1,130 |
| 2024-07-04 | 5.120 | 5.350 | 5.050 | 5.300 | 5.011 | 1,834 |
| 2024-07-03 | 5.090 | 5.140 | 5.060 | 5.125 | 4.846 | 2,300 |
| 2024-07-02 | 5.030 | 5.030 | 4.880 | 4.988 | 4.716 | 1,606 |
| 2024-07-01 | 5.160 | 5.240 | 5.020 | 5.055 | 4.779 | 561 |
| 2024-06-28 | 5.120 | 5.120 | 4.980 | 5.015 | 4.742 | 746 |
| 2024-06-27 | 5.155 | 5.180 | 5.115 | 5.115 | 4.836 | 484 |
| 2024-06-26 | 5.355 | 5.400 | 5.120 | 5.120 | 4.841 | 933 |
| 2024-06-25 | 5.340 | 5.340 | 5.280 | 5.325 | 5.035 | 566 |
| 2024-06-24 | 5.315 | 5.440 | 5.260 | 5.380 | 5.087 | 1,170 |
| 2024-06-21 | 5.375 | 5.400 | 5.265 | 5.265 | 4.978 | 575 |
| 2024-06-20 | 5.410 | 5.450 | 5.370 | 5.385 | 5.091 | 887 |
| 2024-06-19 | 5.395 | 5.430 | 5.295 | 5.295 | 5.006 | 215 |
| 2024-06-18 | 5.375 | 5.400 | 5.375 | 5.375 | 5.082 | 241 |
| 2024-06-17 | 5.350 | 5.350 | 5.340 | 5.350 | 5.058 | 24 |
| 2024-06-14 | 5.355 | 5.355 | 5.310 | 5.355 | 5.063 | 3 |
| 2024-06-13 | 5.550 | 5.550 | 5.495 | 5.495 | 5.195 | 2,500 |
| 2024-06-12 | 5.680 | 5.740 | 5.615 | 5.615 | 5.309 | 59 |
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.