Elringklinger AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	5.515	5.515	5.515	5.515	5.375	0
2026-04-30	5.450	5.515	5.450	5.515	5.375	88
2026-04-29	5.440	5.460	5.310	5.445	5.306	46
2026-04-28	5.550	5.620	5.445	5.445	5.306	1,296
2026-04-27	5.655	5.690	5.480	5.530	5.389	782
2026-04-24	5.550	5.650	5.550	5.590	5.448	7,127
2026-04-23	5.505	5.505	5.400	5.505	5.365	576
2026-04-22	5.600	5.600	5.450	5.450	5.311	1,617
2026-04-21	5.670	5.750	5.670	5.705	5.560	2,429
2026-04-20	5.850	5.900	5.675	5.675	5.531	1,612
2026-04-17	5.620	5.885	5.550	5.830	5.682	3,629
2026-04-16	5.630	5.630	5.630	5.630	5.487	0
2026-04-15	5.360	5.490	5.360	5.435	5.297	1,305
2026-04-14	5.490	5.490	5.360	5.415	5.277	74
2026-04-13	5.550	5.700	5.500	5.565	5.423	645
2026-04-10	5.480	5.800	5.475	5.735	5.589	5,574
2026-04-09	5.360	5.540	5.350	5.510	5.370	4,843
2026-04-08	5.680	5.830	5.420	5.435	5.297	4,561
2026-04-07	5.430	5.830	5.430	5.695	5.550	6,736
2026-04-02	5.110	5.420	5.110	5.395	5.258	8,802
2026-04-01	4.953	5.140	4.915	5.070	4.941	3,832
2026-03-31	4.860	5.140	4.860	5.008	4.880	16,320
2026-03-30	4.793	4.885	4.790	4.840	4.717	3,453
2026-03-27	4.790	4.808	4.745	4.808	4.685	17,256
2026-03-26	4.500	4.845	4.500	4.845	4.722	60,620
2026-03-25	4.425	4.425	4.425	4.425	4.312	0
2026-03-24	4.415	4.415	4.415	4.415	4.303	0
2026-03-23	4.438	4.438	4.310	4.438	4.325	1,716
2026-03-20	4.478	4.478	4.415	4.478	4.364	3,655
2026-03-19	4.560	4.590	4.415	4.435	4.322	3,309
2026-03-18	4.585	4.610	4.583	4.583	4.466	1
2026-03-17	4.585	4.585	4.585	4.585	4.468	10
2026-03-16	4.565	4.565	4.520	4.565	4.449	97
2026-03-13	4.600	4.600	4.593	4.593	4.476	8
2026-03-12	4.600	4.620	4.600	4.620	4.502	1
2026-03-11	4.530	4.560	4.500	4.518	4.403	273
2026-03-10	4.463	4.480	4.463	4.463	4.349	117
2026-03-09	4.293	4.425	4.250	4.398	4.286	4,254
2026-03-06	4.180	4.355	4.180	4.308	4.198	6,220
2026-03-05	4.228	4.300	4.170	4.300	4.191	252
2026-03-04	4.100	4.240	4.070	4.240	4.132	4,453
2026-03-03	4.370	4.370	3.995	4.120	4.015	10,548
2026-03-02	4.350	4.405	4.290	4.383	4.271	2,373
2026-02-27	4.365	4.365	4.340	4.365	4.254	2,827
2026-02-26	4.480	4.480	4.460	4.480	4.366	850
2026-02-25	4.380	4.485	4.370	4.443	4.329	243
2026-02-24	4.295	4.378	4.295	4.378	4.266	73,523
2026-02-23	4.238	4.280	4.220	4.253	4.144	71
2026-02-20	4.220	4.250	4.200	4.220	4.113	1,905
2026-02-19	4.245	4.258	4.200	4.238	4.130	1,873
2026-02-18	4.230	4.250	4.205	4.230	4.122	237
2026-02-17	4.228	4.240	4.228	4.228	4.120	179
2026-02-16	4.215	4.255	4.215	4.255	4.147	1,010
2026-02-13	4.255	4.263	4.230	4.263	4.154	111
2026-02-12	4.200	4.253	4.200	4.253	4.144	43
2026-02-11	4.263	4.295	4.263	4.263	4.154	2,009
2026-02-10	4.210	4.235	4.210	4.210	4.103	0
2026-02-09	4.220	4.220	4.195	4.220	4.113	526
2026-02-06	4.245	4.275	4.200	4.235	4.127	3,066
2026-02-05	4.240	4.270	4.240	4.243	4.135	2,525

← NewerPage 3 of 22 · 1,267 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.