Elringklinger AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.820 | 4.835 | 4.805 | 4.805 | 4.805 | 185 |
| 2026-07-27 | 4.815 | 4.830 | 4.800 | 4.800 | 4.800 | 3,475 |
| 2026-07-24 | 4.820 | 4.840 | 4.820 | 4.820 | 4.820 | 84 |
| 2026-07-23 | 4.865 | 4.950 | 4.800 | 4.838 | 4.838 | 183 |
| 2026-07-22 | 4.875 | 4.950 | 4.863 | 4.863 | 4.863 | 16 |
| 2026-07-21 | 4.895 | 4.950 | 4.800 | 4.845 | 4.845 | 249 |
| 2026-07-20 | 4.833 | 4.940 | 4.760 | 4.940 | 4.940 | 2 |
| 2026-07-17 | 4.810 | 4.880 | 4.795 | 4.843 | 4.843 | 2,364 |
| 2026-07-16 | 4.895 | 4.905 | 4.845 | 4.850 | 4.850 | 35 |
| 2026-07-15 | 4.920 | 4.980 | 4.820 | 4.820 | 4.820 | 1,173 |
| 2026-07-14 | 4.875 | 5.020 | 4.875 | 4.965 | 4.965 | 1,523 |
| 2026-07-13 | 4.860 | 5.060 | 4.760 | 4.840 | 4.840 | 59,258 |
| 2026-07-10 | 4.985 | 5.070 | 4.893 | 4.893 | 4.893 | 646 |
| 2026-07-09 | 4.985 | 5.070 | 4.940 | 4.985 | 4.985 | 50 |
| 2026-07-08 | 4.985 | 5.070 | 4.958 | 4.958 | 4.958 | 3,244 |
| 2026-07-07 | 5.050 | 5.120 | 4.915 | 4.915 | 4.915 | 4,404 |
| 2026-07-06 | 4.995 | 5.100 | 4.905 | 5.010 | 5.010 | 5,860 |
| 2026-07-03 | 5.030 | 5.100 | 5.030 | 5.043 | 5.043 | 8 |
| 2026-07-02 | 4.983 | 5.080 | 4.983 | 4.983 | 4.983 | 16,133 |
| 2026-07-01 | 4.890 | 4.890 | 4.795 | 4.890 | 4.890 | 201 |
| 2026-06-30 | 4.845 | 5.060 | 4.760 | 4.925 | 4.925 | 6,208 |
| 2026-06-29 | 5.000 | 5.000 | 4.800 | 4.835 | 4.835 | 1,349 |
| 2026-06-26 | 5.150 | 5.190 | 5.030 | 5.175 | 5.175 | 130 |
| 2026-06-25 | 5.170 | 5.360 | 5.170 | 5.170 | 5.170 | 0 |
| 2026-06-24 | 5.320 | 5.320 | 4.985 | 5.065 | 5.065 | 13,572 |
| 2026-06-23 | 5.470 | 5.470 | 5.340 | 5.395 | 5.395 | 1,368 |
| 2026-06-22 | 5.530 | 5.580 | 5.500 | 5.530 | 5.530 | 95 |
| 2026-06-19 | 5.410 | 5.685 | 5.410 | 5.685 | 5.685 | 33 |
| 2026-06-18 | 5.380 | 5.380 | 5.270 | 5.325 | 5.325 | 1,079 |
| 2026-06-17 | 5.525 | 5.570 | 5.350 | 5.425 | 5.425 | 450 |
| 2026-06-16 | 5.190 | 5.470 | 5.160 | 5.460 | 5.460 | 4,883 |
| 2026-06-15 | 5.645 | 5.740 | 5.220 | 5.240 | 5.240 | 560 |
| 2026-06-12 | 5.690 | 5.810 | 5.680 | 5.775 | 5.775 | 2,172 |
| 2026-06-11 | 5.675 | 5.700 | 5.675 | 5.690 | 5.690 | 421 |
| 2026-06-10 | 5.555 | 5.650 | 5.550 | 5.625 | 5.625 | 3,816 |
| 2026-06-09 | 5.660 | 5.690 | 5.650 | 5.650 | 5.650 | 68 |
| 2026-06-08 | 5.660 | 5.660 | 5.520 | 5.520 | 5.520 | 1,287 |
| 2026-06-05 | 6.305 | 6.330 | 5.835 | 5.835 | 5.835 | 6,991 |
| 2026-06-04 | 6.190 | 6.300 | 6.120 | 6.300 | 6.300 | 3,035 |
| 2026-06-03 | 6.210 | 6.210 | 6.175 | 6.175 | 6.175 | 2,366 |
| 2026-06-02 | 6.255 | 6.340 | 6.220 | 6.240 | 6.240 | 3,041 |
| 2026-06-01 | 6.090 | 6.310 | 5.950 | 6.160 | 6.160 | 8,744 |
| 2026-05-29 | 5.940 | 6.010 | 5.840 | 5.950 | 5.950 | 781 |
| 2026-05-28 | 5.885 | 5.965 | 5.840 | 5.960 | 5.960 | 2,641 |
| 2026-05-27 | 5.825 | 5.915 | 5.825 | 5.915 | 5.915 | 352 |
| 2026-05-26 | 5.880 | 5.880 | 5.840 | 5.880 | 5.880 | 3,156 |
| 2026-05-22 | 5.705 | 5.790 | 5.670 | 5.720 | 5.720 | 4,276 |
| 2026-05-21 | 5.760 | 5.820 | 5.730 | 5.735 | 5.735 | 1,406 |
| 2026-05-20 | 5.770 | 5.860 | 5.680 | 5.780 | 5.780 | 412 |
| 2026-05-19 | 5.850 | 5.940 | 5.850 | 5.860 | 5.860 | 1,729 |
| 2026-05-18 | 5.915 | 5.980 | 5.880 | 5.880 | 5.880 | 1,010 |
| 2026-05-15 | 5.930 | 5.950 | 5.850 | 5.935 | 5.935 | 2,613 |
| 2026-05-14 | 5.880 | 5.970 | 5.710 | 5.970 | 5.970 | 3,172 |
| 2026-05-13 | 5.880 | 6.190 | 5.840 | 5.840 | 5.840 | 1,974 |
| 2026-05-12 | 6.055 | 6.190 | 5.790 | 5.890 | 5.740 | 3,040 |
| 2026-05-11 | 5.740 | 6.055 | 5.670 | 6.055 | 5.901 | 3,262 |
| 2026-05-08 | 5.890 | 5.890 | 5.715 | 5.715 | 5.570 | 256 |
| 2026-05-07 | 5.520 | 5.920 | 5.520 | 5.920 | 5.769 | 29,465 |
| 2026-05-06 | 5.455 | 5.560 | 5.349 | 5.540 | 5.399 | 6,508 |
| 2026-05-05 | 5.455 | 5.485 | 5.400 | 5.485 | 5.345 | 598 |
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.